155,630€
-1,83%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 155,86 | 159,31 | 155,50 | 156,50 | -1,28% | - |
| 01.04.2026 | 156,03 | 159,11 | 155,61 | 158,53 | 2,15% | 13,00 |
| 31.03.2026 | 150,51 | 155,43 | 149,78 | 155,20 | 3,49% | 6,00 |
| 30.03.2026 | 148,59 | 153,17 | 148,58 | 149,96 | 1,01% | 71,00 |
| 27.03.2026 | 151,54 | 151,68 | 147,40 | 148,46 | -1,82% | 115,00 |
| 26.03.2026 | 149,48 | 151,59 | 148,74 | 151,21 | 0,85% | - |
| 25.03.2026 | 147,25 | 150,91 | 147,03 | 149,94 | 2,37% | - |
| 24.03.2026 | 143,27 | 147,07 | 142,48 | 146,47 | 1,99% | 48,00 |
| 23.03.2026 | 140,56 | 147,09 | 140,14 | 143,61 | 1,32% | 99,00 |
| 20.03.2026 | 144,64 | 146,07 | 141,46 | 141,74 | -3,60% | 11,00 |
| 19.03.2026 | 147,16 | 148,02 | 141,24 | 147,03 | -0,26% | 67,00 |
| 18.03.2026 | 149,87 | 151,10 | 146,90 | 147,41 | -1,37% | - |
| 17.03.2026 | 151,60 | 152,11 | 148,86 | 149,46 | -1,30% | 142,00 |
| 16.03.2026 | 150,42 | 151,60 | 148,88 | 151,43 | 1,45% | 125,00 |
| 13.03.2026 | 151,90 | 154,01 | 149,13 | 149,27 | -2,21% | - |
| 12.03.2026 | 158,52 | 159,96 | 152,09 | 152,65 | -3,98% | - |
| 11.03.2026 | 156,76 | 159,60 | 156,37 | 158,98 | 1,36% | - |
| 10.03.2026 | 157,09 | 158,49 | 154,97 | 156,85 | -0,44% | 65,00 |
| 09.03.2026 | 154,77 | 157,92 | 151,50 | 157,55 | 1,00% | 2,00 |
| 06.03.2026 | 163,87 | 164,46 | 155,50 | 155,99 | -4,72% | 89,00 |
| 05.03.2026 | 166,92 | 167,64 | 161,72 | 163,72 | -2,72% | 4,00 |
| 04.03.2026 | 169,04 | 171,52 | 167,31 | 168,29 | 0,12% | 1.036,00 |
| 03.03.2026 | 171,18 | 171,31 | 162,84 | 168,09 | -2,55% | 520,00 |
| 02.03.2026 | 162,43 | 172,56 | 161,20 | 172,49 | 6,29% | 496,00 |
| 27.02.2026 | 162,56 | 162,89 | 159,20 | 162,29 | -0,46% | 312,00 |
| 26.02.2026 | 161,86 | 163,40 | 159,99 | 163,04 | 0,43% | - |
| 25.02.2026 | 161,78 | 164,23 | 161,51 | 162,34 | 0,10% | 1,00 |
| 24.02.2026 | 166,78 | 168,12 | 162,10 | 162,17 | -2,35% | 269,00 |
| 23.02.2026 | 162,39 | 166,10 | 161,43 | 166,08 | 1,25% | 79,00 |
| 20.02.2026 | 162,54 | 164,06 | 158,87 | 164,03 | 1,44% | - |
| 19.02.2026 | 163,26 | 164,96 | 161,67 | 161,70 | -0,71% | 289,00 |
| 18.02.2026 | 169,14 | 169,87 | 161,31 | 162,86 | 0,75% | 53,00 |
| 17.02.2026 | 162,27 | 163,52 | 157,89 | 161,65 | -0,74% | - |
| 16.02.2026 | 162,81 | 163,68 | 161,78 | 162,86 | 1,14% | 19,00 |
| 13.02.2026 | 167,97 | 168,30 | 156,28 | 161,03 | -4,10% | 146,00 |
| 12.02.2026 | 173,98 | 174,99 | 164,65 | 167,91 | -3,20% | - |
| 11.02.2026 | 169,11 | 175,77 | 168,59 | 173,46 | 2,60% | 101,00 |
| 10.02.2026 | 170,19 | 171,14 | 166,69 | 169,07 | -0,75% | 32,00 |
| 09.02.2026 | 170,89 | 171,14 | 165,88 | 170,35 | 0,48% | 1,00 |
| 06.02.2026 | 163,33 | 169,59 | 162,84 | 169,53 | 3,89% | 84,00 |
| 05.02.2026 | 168,90 | 170,00 | 161,79 | 163,18 | -2,98% | 101,00 |
| 04.02.2026 | 163,41 | 168,37 | 162,52 | 168,20 | 3,03% | 231,00 |
| 03.02.2026 | 158,36 | 165,29 | 158,14 | 163,25 | 3,21% | 1.122,00 |
| 02.02.2026 | 149,60 | 158,25 | 148,24 | 158,18 | 4,41% | 365,00 |
| 30.01.2026 | 151,52 | 154,08 | 150,62 | 151,50 | -0,12% | 20,00 |
| 29.01.2026 | 145,74 | 152,39 | 145,62 | 151,68 | 4,24% | - |
| 28.01.2026 | 147,00 | 148,00 | 145,50 | 145,51 | -1,17% | 27,00 |
| 27.01.2026 | 146,38 | 148,03 | 142,86 | 147,24 | 0,84% | 3,00 |
| 26.01.2026 | 154,50 | 159,50 | 145,83 | 146,02 | -3,70% | 476,00 |
| 23.01.2026 | 152,48 | 153,17 | 151,34 | 151,63 | -0,25% | 201,00 |
| 22.01.2026 | 154,14 | 155,82 | 151,41 | 152,01 | -1,26% | 69,00 |
| 21.01.2026 | 146,85 | 154,63 | 145,58 | 153,95 | 4,84% | 245,00 |
| 20.01.2026 | 149,43 | 150,16 | 145,80 | 146,84 | -1,82% | 97,00 |
| 19.01.2026 | 149,07 | 149,59 | 148,26 | 149,56 | -0,05% | 96,00 |
| 16.01.2026 | 151,25 | 151,31 | 148,14 | 149,63 | -0,87% | - |
| 15.01.2026 | 146,20 | 151,20 | 146,10 | 150,95 | 2,78% | 264,00 |
| 14.01.2026 | 145,58 | 148,59 | 145,00 | 146,87 | 0,79% | 271,00 |
| 13.01.2026 | 145,14 | 147,65 | 144,28 | 145,72 | 0,32% | 6,00 |
| 12.01.2026 | 144,29 | 146,07 | 143,22 | 145,26 | -0,27% | - |
| 09.01.2026 | 147,53 | 148,16 | 144,56 | 145,65 | -1,38% | - |
| 08.01.2026 | 143,25 | 148,61 | 142,81 | 147,69 | 2,81% | - |
| 07.01.2026 | 147,53 | 147,89 | 143,13 | 143,66 | -2,77% | - |
| 06.01.2026 | 146,75 | 148,34 | 144,34 | 147,76 | 0,50% | - |
| 05.01.2026 | 150,99 | 152,07 | 145,44 | 147,02 | -2,36% | 355,00 |
| 02.01.2026 | 143,87 | 150,68 | 143,79 | 150,58 | 2,98% | 80,00 |
| 30.12.2025 | 146,68 | 146,81 | 145,84 | 146,22 | -0,52% | 32,00 |
| 29.12.2025 | 148,97 | 149,74 | 146,41 | 146,98 | -2,20% | 1,00 |
| 23.12.2025 | 149,13 | 151,23 | 148,26 | 150,28 | 0,51% | 18,00 |
| 22.12.2025 | 149,17 | 149,67 | 147,03 | 149,52 | 0,52% | 3,00 |
| 19.12.2025 | 149,00 | 150,84 | 148,58 | 148,74 | -0,71% | 81,00 |
| 18.12.2025 | 148,36 | 150,45 | 147,24 | 149,80 | 1,85% | - |
| 17.12.2025 | 144,52 | 147,24 | 140,38 | 147,08 | 2,00% | 135,00 |
| 16.12.2025 | 143,03 | 144,24 | 142,15 | 144,20 | 0,08% | - |
| 15.12.2025 | 146,97 | 148,07 | 141,50 | 144,08 | -1,63% | 6,00 |
| 12.12.2025 | 147,40 | 148,14 | 145,35 | 146,47 | -0,48% | 18,00 |
| 11.12.2025 | 145,33 | 147,88 | 144,96 | 147,17 | 0,33% | 5,00 |
| 10.12.2025 | 142,24 | 147,63 | 141,66 | 146,69 | 2,78% | - |
| 09.12.2025 | 142,89 | 143,80 | 141,49 | 142,72 | -0,17% | - |
| 08.12.2025 | 143,42 | 144,12 | 141,93 | 142,97 | 0,71% | 145,00 |
| 05.12.2025 | 144,43 | 144,53 | 140,82 | 141,96 | -1,58% | 90,00 |
| 04.12.2025 | 147,23 | 147,40 | 142,84 | 144,24 | -2,62% | 272,00 |
| 03.12.2025 | 144,25 | 148,13 | 143,33 | 148,12 | 2,79% | 2,00 |
| 02.12.2025 | 144,21 | 145,78 | 143,55 | 144,10 | -0,22% | - |
| 01.12.2025 | 144,04 | 145,92 | 143,17 | 144,42 | -0,36% | 3,00 |
| 28.11.2025 | 143,70 | 145,15 | 143,56 | 144,94 | 1,10% | 4,00 |
| 27.11.2025 | 143,71 | 144,03 | 143,36 | 143,36 | -0,18% | - |
| 26.11.2025 | 142,32 | 144,11 | 142,04 | 143,62 | 0,86% | - |
| 25.11.2025 | 139,87 | 143,96 | 139,41 | 142,40 | 1,79% | 129,00 |
| 24.11.2025 | 137,82 | 140,35 | 136,19 | 139,90 | 1,54% | 288,00 |
| 21.11.2025 | 133,00 | 138,54 | 132,26 | 137,78 | 2,01% | - |
| 20.11.2025 | 136,75 | 138,28 | 133,82 | 135,07 | 0,16% | 8,00 |
| 19.11.2025 | 133,38 | 135,63 | 132,97 | 134,86 | 0,38% | 51,00 |
| 18.11.2025 | 132,81 | 135,33 | 131,94 | 134,35 | -0,15% | - |
| 17.11.2025 | 134,30 | 136,94 | 133,07 | 134,55 | 0,25% | 5,00 |
| 14.11.2025 | 132,76 | 135,09 | 128,75 | 134,21 | 0,74% | 285,00 |
| 13.11.2025 | 136,53 | 136,57 | 130,44 | 133,22 | -2,16% | 419,00 |
| 12.11.2025 | 131,92 | 137,80 | 131,32 | 136,16 | 3,12% | 325,00 |
| 11.11.2025 | 131,83 | 132,90 | 131,03 | 132,04 | 0,20% | - |
| 10.11.2025 | 132,38 | 133,30 | 130,31 | 131,78 | 0,37% | 41,00 |
| 07.11.2025 | 132,84 | 133,40 | 129,76 | 131,29 | -1,11% | 77,00 |