114,340€
0,62%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 114,65 | 114,72 | 113,94 | 114,35 | 0,62% | 128,00 |
| 13.03.2025 | 113,51 | 117,04 | 112,70 | 113,64 | 0,11% | 132,00 |
| 12.03.2025 | 111,60 | 115,71 | 111,46 | 113,51 | 2,62% | 229,00 |
| 11.03.2025 | 110,17 | 112,86 | 109,39 | 110,61 | 0,32% | 248,00 |
| 10.03.2025 | 114,95 | 115,17 | 107,95 | 110,26 | -4,40% | 26,00 |
| 07.03.2025 | 117,11 | 118,73 | 113,47 | 115,33 | -0,65% | 89,00 |
| 06.03.2025 | 118,24 | 118,28 | 114,88 | 116,08 | -2,01% | 34,00 |
| 05.03.2025 | 119,50 | 120,03 | 116,38 | 118,46 | -0,52% | 281,00 |
| 04.03.2025 | 124,66 | 124,67 | 118,03 | 119,08 | -4,32% | 328,00 |
| 03.03.2025 | 129,94 | 131,60 | 123,76 | 124,46 | -4,45% | 122,00 |
| 28.02.2025 | 128,29 | 130,38 | 125,94 | 130,26 | 1,64% | - |
| 27.02.2025 | 127,68 | 130,84 | 127,49 | 128,16 | 0,72% | 14,00 |
| 26.02.2025 | 127,48 | 130,85 | 126,68 | 127,24 | 0,21% | 30,00 |
| 25.02.2025 | 127,19 | 127,80 | 124,62 | 126,97 | -0,17% | 40,00 |
| 24.02.2025 | 125,02 | 128,73 | 124,79 | 127,19 | 1,89% | 9,00 |
| 21.02.2025 | 128,74 | 129,40 | 124,41 | 124,83 | -2,97% | 97,00 |
| 20.02.2025 | 130,93 | 133,00 | 128,64 | 128,65 | -1,93% | 122,00 |
| 19.02.2025 | 133,08 | 133,23 | 130,92 | 131,18 | -1,44% | 147,00 |
| 18.02.2025 | 130,19 | 133,43 | 129,51 | 133,09 | 2,43% | 89,00 |
| 17.02.2025 | 129,63 | 130,64 | 129,50 | 129,93 | 0,23% | 14,00 |
| 14.02.2025 | 127,20 | 129,76 | 126,33 | 129,63 | 1,97% | - |
| 13.02.2025 | 127,03 | 129,48 | 124,12 | 127,12 | -0,14% | 341,00 |
| 12.02.2025 | 130,15 | 132,66 | 127,30 | 127,30 | -2,18% | 110,00 |
| 11.02.2025 | 129,73 | 132,70 | 128,91 | 130,14 | 0,87% | 206,00 |
| 10.02.2025 | 123,35 | 135,00 | 122,96 | 129,02 | 5,16% | 924,00 |
| 07.02.2025 | 124,22 | 126,90 | 122,10 | 122,69 | -1,19% | 3,00 |
| 06.02.2025 | 125,71 | 127,37 | 122,43 | 124,17 | -0,21% | 138,00 |
| 05.02.2025 | 121,28 | 124,49 | 120,75 | 124,43 | 2,24% | 5,00 |
| 04.02.2025 | 123,77 | 124,00 | 119,58 | 121,70 | -2,12% | 185,00 |
| 03.02.2025 | 123,49 | 130,53 | 122,31 | 124,34 | 0,53% | 13,00 |
| 31.01.2025 | 126,04 | 126,76 | 122,58 | 123,69 | -1,43% | 80,00 |
| 30.01.2025 | 124,23 | 125,58 | 122,98 | 125,49 | 1,18% | 41,00 |
| 29.01.2025 | 121,70 | 124,40 | 121,20 | 124,03 | 1,84% | 54,00 |
| 28.01.2025 | 116,51 | 121,98 | 116,07 | 121,79 | 4,77% | 7,00 |
| 27.01.2025 | 116,04 | 117,29 | 114,13 | 116,24 | -0,31% | 315,00 |
| 24.01.2025 | 119,25 | 121,50 | 116,43 | 116,60 | -0,66% | 103,00 |
| 23.01.2025 | 118,66 | 119,98 | 114,09 | 117,38 | -0,62% | 108,00 |
| 22.01.2025 | 119,81 | 120,86 | 117,73 | 118,11 | -1,30% | 109,00 |
| 21.01.2025 | 121,63 | 123,48 | 119,35 | 119,67 | -1,22% | 110,00 |
| 20.01.2025 | 122,10 | 122,60 | 121,08 | 121,15 | -0,96% | 12,00 |
| 17.01.2025 | 121,66 | 124,22 | 120,98 | 122,33 | 0,81% | - |
| 16.01.2025 | 121,76 | 122,08 | 120,80 | 121,35 | -0,23% | 2,00 |
| 15.01.2025 | 120,07 | 122,22 | 119,85 | 121,63 | 1,52% | 16,00 |
| 14.01.2025 | 120,43 | 121,23 | 118,36 | 119,81 | -0,79% | 36,00 |
| 13.01.2025 | 113,70 | 121,30 | 112,86 | 120,77 | 6,35% | 385,00 |
| 10.01.2025 | 113,09 | 114,31 | 111,67 | 113,56 | 0,57% | 3,00 |
| 09.01.2025 | 112,93 | 113,52 | 112,69 | 112,92 | 0,10% | 27,00 |
| 08.01.2025 | 115,92 | 116,55 | 112,04 | 112,81 | -2,61% | 15,00 |
| 07.01.2025 | 114,02 | 116,76 | 113,68 | 115,83 | 1,32% | 5,00 |
| 06.01.2025 | 109,70 | 115,50 | 108,81 | 114,32 | 4,16% | 224,00 |
| 03.01.2025 | 109,10 | 111,50 | 107,81 | 109,75 | 0,68% | 306,00 |
| 02.01.2025 | 109,82 | 112,28 | 109,01 | 109,01 | -1,01% | 43,00 |
| 30.12.2024 | 110,70 | 111,34 | 110,10 | 110,12 | -0,77% | 121,00 |
| 27.12.2024 | 111,84 | 113,35 | 110,65 | 110,98 | -0,35% | 8,00 |
| 23.12.2024 | 111,07 | 111,72 | 110,08 | 111,37 | 0,42% | 157,00 |
| 20.12.2024 | 111,07 | 111,86 | 109,30 | 110,90 | -0,37% | 160,00 |
| 19.12.2024 | 112,59 | 114,55 | 110,69 | 111,31 | -1,31% | 170,00 |
| 18.12.2024 | 113,58 | 115,52 | 112,62 | 112,79 | -0,21% | 170,00 |
| 17.12.2024 | 115,04 | 115,75 | 112,34 | 113,03 | -2,39% | 134,00 |
| 16.12.2024 | 116,49 | 117,89 | 114,74 | 115,80 | -0,64% | 200,00 |
| 13.12.2024 | 121,46 | 121,57 | 116,17 | 116,55 | -3,87% | 30,00 |
| 12.12.2024 | 126,70 | 127,30 | 120,95 | 121,24 | -4,70% | 498,00 |
| 11.12.2024 | 128,52 | 129,01 | 127,22 | 127,22 | -1,04% | - |
| 10.12.2024 | 130,90 | 131,35 | 127,74 | 128,56 | -1,80% | 60,00 |
| 09.12.2024 | 129,72 | 131,92 | 129,42 | 130,92 | 1,04% | 176,00 |
| 06.12.2024 | 131,09 | 131,68 | 129,45 | 129,57 | -1,10% | 15,00 |
| 05.12.2024 | 134,46 | 134,46 | 130,49 | 131,01 | -2,46% | 214,00 |
| 04.12.2024 | 136,43 | 137,62 | 133,75 | 134,31 | -1,32% | 52,00 |
| 03.12.2024 | 137,94 | 138,65 | 135,61 | 136,11 | -1,38% | 4,00 |
| 02.12.2024 | 137,97 | 139,20 | 137,71 | 138,01 | 0,37% | 47,00 |
| 29.11.2024 | 136,36 | 138,32 | 135,64 | 137,50 | 0,64% | - |
| 28.11.2024 | 136,51 | 137,12 | 135,88 | 136,63 | 0,31% | 34,00 |
| 27.11.2024 | 137,11 | 137,76 | 135,04 | 136,21 | -0,55% | 42,00 |
| 26.11.2024 | 138,45 | 141,58 | 136,54 | 136,97 | -0,92% | 166,00 |
| 25.11.2024 | 137,76 | 139,62 | 136,56 | 138,24 | 0,25% | 147,00 |
| 22.11.2024 | 138,52 | 140,58 | 136,83 | 137,89 | -0,35% | 123,00 |
| 21.11.2024 | 136,59 | 140,44 | 136,12 | 138,37 | 1,36% | 102,00 |
| 20.11.2024 | 132,79 | 137,50 | 132,69 | 136,51 | 3,11% | 33,00 |
| 19.11.2024 | 132,88 | 133,36 | 131,24 | 132,39 | -0,32% | - |
| 18.11.2024 | 132,34 | 133,65 | 130,95 | 132,81 | 0,42% | 174,00 |
| 15.11.2024 | 130,06 | 133,44 | 129,14 | 132,26 | 0,99% | 188,00 |
| 14.11.2024 | 135,00 | 135,44 | 129,86 | 130,96 | -2,52% | 102,00 |
| 13.11.2024 | 135,27 | 137,10 | 134,22 | 134,34 | -1,12% | 11,00 |
| 12.11.2024 | 138,86 | 139,72 | 134,95 | 135,86 | -2,03% | 19,00 |
| 11.11.2024 | 138,78 | 143,00 | 138,51 | 138,67 | 0,02% | 642,00 |
| 08.11.2024 | 137,30 | 139,55 | 135,94 | 138,64 | 1,20% | - |
| 07.11.2024 | 143,89 | 146,21 | 136,57 | 136,99 | -4,58% | 552,00 |
| 06.11.2024 | 128,62 | 144,80 | 128,52 | 143,56 | 15,63% | 367,00 |
| 05.11.2024 | 122,94 | 124,40 | 121,68 | 124,15 | 1,17% | 61,00 |
| 04.11.2024 | 122,67 | 123,80 | 121,94 | 122,72 | -0,49% | 1.251,00 |
| 01.11.2024 | 120,06 | 123,63 | 119,88 | 123,33 | 2,73% | 3,00 |
| 31.10.2024 | 122,09 | 122,95 | 120,05 | 120,05 | -1,96% | - |
| 30.10.2024 | 124,69 | 125,58 | 121,85 | 122,45 | -1,91% | 90,00 |
| 29.10.2024 | 125,45 | 125,81 | 123,83 | 124,84 | -0,51% | 126,00 |
| 28.10.2024 | 120,47 | 125,68 | 119,98 | 125,48 | 4,59% | 238,00 |
| 25.10.2024 | 120,39 | 121,62 | 119,27 | 119,97 | -0,37% | - |
| 24.10.2024 | 119,07 | 120,79 | 118,09 | 120,42 | 1,07% | 77,00 |
| 23.10.2024 | 121,64 | 123,58 | 119,12 | 119,14 | -2,36% | 95,00 |
| 22.10.2024 | 123,12 | 123,14 | 118,67 | 122,02 | -1,13% | 44,00 |
| 21.10.2024 | 125,68 | 126,43 | 122,58 | 123,41 | -1,95% | 16,00 |