117,180€
1,50%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 115,91 | 118,50 | 115,32 | 117,25 | 1,56% | 23,00 |
| 05.06.2025 | 118,17 | 118,88 | 115,04 | 115,45 | -2,52% | 170,00 |
| 04.06.2025 | 120,40 | 121,04 | 118,20 | 118,43 | -1,79% | 66,00 |
| 03.06.2025 | 118,51 | 120,59 | 114,95 | 120,59 | 1,68% | 197,00 |
| 02.06.2025 | 119,37 | 124,42 | 117,44 | 118,60 | 9,35% | 388,00 |
| 30.05.2025 | 110,40 | 111,04 | 107,35 | 108,46 | -1,50% | 47,00 |
| 29.05.2025 | 114,63 | 114,63 | 108,62 | 110,11 | -1,94% | 164,00 |
| 28.05.2025 | 113,67 | 114,20 | 112,27 | 112,29 | -1,18% | 5,00 |
| 27.05.2025 | 110,90 | 113,64 | 110,20 | 113,63 | 2,30% | - |
| 26.05.2025 | 110,48 | 111,24 | 109,98 | 111,08 | 0,63% | 5,00 |
| 23.05.2025 | 114,62 | 115,38 | 109,66 | 110,39 | -4,16% | 13,00 |
| 22.05.2025 | 116,87 | 117,33 | 114,90 | 115,18 | -1,43% | 19,00 |
| 21.05.2025 | 118,92 | 119,57 | 116,69 | 116,85 | -2,63% | 9,00 |
| 20.05.2025 | 120,48 | 120,99 | 119,17 | 120,00 | -0,84% | - |
| 19.05.2025 | 119,40 | 121,41 | 117,90 | 121,02 | 0,17% | 4,00 |
| 16.05.2025 | 119,17 | 121,28 | 118,24 | 120,82 | 1,04% | 13,00 |
| 15.05.2025 | 119,53 | 120,10 | 118,17 | 119,58 | -0,16% | 173,00 |
| 14.05.2025 | 121,17 | 121,34 | 119,55 | 119,77 | -1,04% | 116,00 |
| 13.05.2025 | 122,44 | 123,20 | 120,97 | 121,03 | -1,61% | 13,00 |
| 12.05.2025 | 118,07 | 124,29 | 117,48 | 123,01 | 6,10% | 6,00 |
| 09.05.2025 | 115,57 | 116,31 | 113,80 | 115,94 | 0,49% | - |
| 08.05.2025 | 116,49 | 117,64 | 115,29 | 115,38 | -0,24% | 22,00 |
| 07.05.2025 | 115,94 | 116,48 | 113,98 | 115,66 | 0,24% | 5,00 |
| 06.05.2025 | 117,10 | 117,46 | 115,36 | 115,38 | -1,91% | 66,00 |
| 05.05.2025 | 118,73 | 119,31 | 117,42 | 117,63 | -1,38% | 78,00 |
| 02.05.2025 | 115,06 | 119,48 | 114,31 | 119,28 | 4,14% | 232,00 |
| 30.04.2025 | 113,15 | 114,76 | 109,66 | 114,54 | 0,77% | 237,00 |
| 29.04.2025 | 112,43 | 113,88 | 110,20 | 113,66 | 1,36% | 60,00 |
| 28.04.2025 | 111,35 | 113,68 | 110,55 | 112,14 | -0,02% | 19,00 |
| 25.04.2025 | 112,93 | 113,15 | 110,89 | 112,16 | 0,15% | 130,00 |
| 24.04.2025 | 107,73 | 112,24 | 106,18 | 111,99 | 3,22% | 250,00 |
| 23.04.2025 | 107,17 | 112,17 | 101,99 | 108,50 | 5,58% | 203,00 |
| 22.04.2025 | 98,36 | 102,85 | 98,32 | 102,77 | -1,15% | - |
| 17.04.2025 | 104,03 | 105,82 | 102,66 | 103,97 | 0,93% | 226,00 |
| 16.04.2025 | 103,07 | 105,44 | 101,63 | 103,01 | -1,74% | 262,00 |
| 15.04.2025 | 104,46 | 106,68 | 104,22 | 104,83 | 0,26% | 7,00 |
| 14.04.2025 | 106,28 | 108,35 | 104,37 | 104,56 | -1,65% | 68,00 |
| 11.04.2025 | 105,09 | 107,08 | 101,76 | 106,31 | 1,30% | 2,00 |
| 10.04.2025 | 111,46 | 111,84 | 100,72 | 104,95 | -6,51% | 126,00 |
| 09.04.2025 | 97,76 | 112,66 | 97,02 | 112,26 | 11,78% | 31,00 |
| 08.04.2025 | 102,92 | 107,30 | 98,91 | 100,43 | -1,32% | 364,00 |
| 07.04.2025 | 96,41 | 104,65 | 94,26 | 101,77 | 2,04% | 173,00 |
| 04.04.2025 | 104,39 | 105,22 | 96,33 | 99,74 | -5,25% | 654,00 |
| 03.04.2025 | 113,12 | 114,82 | 105,17 | 105,26 | -10,34% | - |
| 02.04.2025 | 114,75 | 117,57 | 113,10 | 117,40 | 2,19% | 1,00 |
| 01.04.2025 | 115,27 | 116,14 | 113,55 | 114,88 | -0,75% | 3,00 |
| 31.03.2025 | 113,88 | 116,13 | 112,14 | 115,75 | 1,08% | 159,00 |
| 28.03.2025 | 118,54 | 119,30 | 113,95 | 114,51 | -3,44% | 5,00 |
| 27.03.2025 | 118,12 | 120,31 | 116,19 | 118,59 | -0,68% | 3,00 |
| 26.03.2025 | 118,51 | 120,75 | 118,23 | 119,40 | 0,72% | - |
| 25.03.2025 | 117,10 | 119,04 | 116,07 | 118,55 | 1,18% | 1,00 |
| 24.03.2025 | 113,93 | 118,36 | 113,82 | 117,17 | 3,30% | 564,00 |
| 21.03.2025 | 116,58 | 116,62 | 111,99 | 113,43 | -2,54% | 15,00 |
| 20.03.2025 | 118,21 | 118,77 | 116,39 | 116,39 | -1,40% | 21,00 |
| 19.03.2025 | 116,38 | 118,04 | 116,07 | 118,04 | 1,65% | - |
| 18.03.2025 | 114,24 | 116,24 | 112,23 | 116,12 | 1,53% | 176,00 |
| 17.03.2025 | 116,01 | 116,81 | 112,36 | 114,37 | -1,73% | 24,00 |
| 14.03.2025 | 114,65 | 117,19 | 113,94 | 116,38 | 2,41% | 208,00 |
| 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 |