34,850€
6,48%
Echtzeit-Aktienkurs Worthington Steel
Bid:
Ask:
Aktienkurse zur Worthington Steel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 33,00 | 34,91 | 32,91 | 34,80 | 6,32% | - |
| 02.10.2026 | 32,40 | 33,19 | 32,34 | 32,73 | 2,19% | - |
| 01.10.2026 | 31,26 | 32,08 | 30,49 | 32,03 | 1,36% | - |
| 30.09.2026 | 31,54 | 31,75 | 31,05 | 31,60 | 0,93% | - |
| 29.09.2026 | 32,41 | 32,85 | 31,05 | 31,31 | -1,57% | - |
| 28.09.2026 | 31,75 | 32,32 | 31,14 | 31,81 | 0,09% | - |
| 25.09.2026 | 31,23 | 31,87 | 30,84 | 31,78 | -1,00% | - |
| 24.09.2026 | 30,42 | 32,25 | 30,08 | 32,10 | 5,00% | - |
| 23.09.2026 | 30,56 | 30,77 | 29,58 | 30,57 | 2,17% | - |
| 22.09.2026 | 29,07 | 29,99 | 29,03 | 29,92 | 2,54% | - |
| 21.09.2026 | 29,15 | 29,51 | 28,69 | 29,18 | 1,46% | - |
| 18.09.2026 | 29,47 | 29,49 | 28,60 | 28,76 | -2,31% | - |
| 17.09.2026 | 29,25 | 29,71 | 29,16 | 29,44 | 3,33% | - |
| 16.09.2026 | 28,16 | 29,22 | 28,10 | 28,49 | 1,32% | - |
| 15.09.2026 | 27,83 | 28,36 | 27,69 | 28,12 | -0,53% | - |
| 14.09.2026 | 29,29 | 29,37 | 28,27 | 28,27 | -3,38% | - |
| 11.09.2026 | 29,19 | 29,66 | 28,60 | 29,26 | -0,65% | - |
| 09.09.2026 | 30,62 | 31,03 | 29,41 | 29,45 | -5,15% | - |
| 08.09.2026 | 30,87 | 31,35 | 30,64 | 31,05 | 0,36% | - |
| 07.09.2026 | 31,02 | 31,02 | 30,93 | 30,94 | -0,74% | - |
| 04.09.2026 | 30,94 | 31,17 | 30,61 | 31,17 | 0,10% | - |
| 03.09.2026 | 31,12 | 31,82 | 30,25 | 31,14 | 0,23% | - |
| 02.09.2026 | 29,35 | 31,17 | 29,31 | 31,07 | 4,51% | - |
| 01.09.2026 | 29,73 | 29,73 | 29,69 | 29,73 | 1,47% | - |
| 31.08.2026 | 29,31 | 30,09 | 29,16 | 29,30 | -0,14% | - |
| 28.08.2026 | 29,47 | 30,13 | 29,19 | 29,34 | -0,03% | - |
| 27.08.2026 | 29,15 | 30,35 | 29,05 | 29,35 | -0,41% | - |
| 26.08.2026 | 29,17 | 29,64 | 28,92 | 29,47 | 2,40% | - |
| 25.08.2026 | 28,64 | 29,09 | 28,64 | 28,78 | -3,39% | - |
| 24.08.2026 | 29,89 | 30,88 | 29,66 | 29,79 | -0,57% | - |
| 21.08.2026 | 29,05 | 30,24 | 29,05 | 29,96 | 2,46% | - |
| 20.08.2026 | 30,84 | 30,85 | 28,85 | 29,24 | -4,76% | - |
| 19.08.2026 | 31,75 | 32,40 | 30,21 | 30,70 | -2,23% | - |
| 18.08.2026 | 32,66 | 32,75 | 31,36 | 31,40 | -3,86% | - |
| 17.08.2026 | 32,73 | 32,74 | 32,06 | 32,66 | -1,36% | - |
| 14.08.2026 | 32,98 | 33,22 | 32,72 | 33,11 | 0,33% | - |
| 13.08.2026 | 33,02 | 33,42 | 32,74 | 33,00 | 1,38% | - |
| 12.08.2026 | 32,74 | 33,09 | 32,25 | 32,55 | -0,76% | - |
| 11.08.2026 | 33,02 | 33,77 | 32,80 | 32,80 | -0,70% | - |
| 10.08.2026 | 33,12 | 33,40 | 32,73 | 33,03 | 0,70% | - |
| 07.08.2026 | 32,09 | 33,15 | 32,05 | 32,80 | -1,29% | - |
| 06.08.2026 | 33,06 | 33,42 | 32,85 | 33,23 | 0,24% | - |
| 05.08.2026 | 32,96 | 33,79 | 32,70 | 33,15 | 1,50% | - |
| 04.08.2026 | 31,71 | 33,16 | 31,35 | 32,66 | 3,35% | - |
| 03.08.2026 | 31,38 | 31,89 | 30,89 | 31,60 | 0,86% | - |
| 31.07.2026 | 30,66 | 31,45 | 30,45 | 31,33 | 2,42% | - |
| 30.07.2026 | 31,18 | 31,39 | 30,57 | 30,59 | -1,99% | - |
| 29.07.2026 | 33,41 | 33,58 | 30,99 | 31,21 | -6,11% | - |
| 28.07.2026 | 32,34 | 33,89 | 32,03 | 33,24 | 3,91% | - |
| 27.07.2026 | 31,79 | 32,05 | 31,43 | 31,99 | 1,11% | - |
| 24.07.2026 | 31,63 | 32,06 | 31,27 | 31,64 | 0,80% | - |
| 23.07.2026 | 31,00 | 31,83 | 30,70 | 31,39 | 1,10% | - |
| 22.07.2026 | 31,40 | 31,96 | 30,61 | 31,05 | -1,74% | - |
| 21.07.2026 | 30,98 | 31,75 | 30,90 | 31,60 | 1,64% | - |
| 20.07.2026 | 30,84 | 31,57 | 30,67 | 31,09 | 1,47% | - |
| 17.07.2026 | 30,48 | 31,02 | 29,93 | 30,64 | 0,49% | - |
| 16.07.2026 | 30,36 | 30,73 | 29,95 | 30,49 | 1,94% | - |
| 15.07.2026 | 29,70 | 30,24 | 29,48 | 29,91 | 0,81% | - |
| 14.07.2026 | 28,77 | 29,74 | 28,52 | 29,67 | 3,13% | - |
| 13.07.2026 | 28,87 | 29,70 | 28,75 | 28,77 | 0,52% | - |
| 10.07.2026 | 28,24 | 28,91 | 28,12 | 28,62 | 0,46% | - |
| 09.07.2026 | 28,18 | 28,83 | 28,06 | 28,49 | 2,22% | - |
| 08.07.2026 | 28,12 | 28,15 | 27,58 | 27,87 | -0,85% | - |
| 07.07.2026 | 28,54 | 28,67 | 27,33 | 28,11 | -0,78% | - |
| 06.07.2026 | 27,99 | 28,66 | 27,94 | 28,33 | 1,18% | - |
| 03.07.2026 | 28,00 | 28,02 | 27,90 | 28,00 | 0,79% | - |
| 02.07.2026 | 28,20 | 28,90 | 27,51 | 27,78 | -2,46% | - |
| 01.07.2026 | 29,33 | 29,46 | 28,33 | 28,48 | -6,41% | - |
| 30.06.2026 | 30,90 | 31,12 | 30,13 | 30,43 | -1,58% | - |
| 29.06.2026 | 34,02 | 34,06 | 30,54 | 30,92 | -7,34% | - |
| 26.06.2026 | 32,28 | 34,04 | 31,61 | 33,37 | 4,71% | - |
| 25.06.2026 | 33,76 | 34,75 | 31,23 | 31,87 | -8,89% | - |
| 24.06.2026 | 34,95 | 36,39 | 34,87 | 34,98 | 0,46% | - |
| 23.06.2026 | 35,15 | 35,26 | 34,47 | 34,82 | 0,17% | - |
| 22.06.2026 | 35,49 | 35,90 | 34,75 | 34,76 | -1,86% | - |
| 19.06.2026 | 35,54 | 35,57 | 35,40 | 35,42 | 3,96% | - |
| 18.06.2026 | 34,19 | 34,58 | 34,06 | 34,07 | -1,53% | - |
| 17.06.2026 | 35,01 | 35,85 | 34,18 | 34,60 | -2,78% | - |
| 16.06.2026 | 36,00 | 36,88 | 35,25 | 35,59 | -3,81% | - |
| 15.06.2026 | 37,79 | 37,97 | 36,33 | 37,00 | -2,53% | - |
| 12.06.2026 | 37,51 | 38,62 | 37,07 | 37,96 | 4,03% | - |
| 11.06.2026 | 35,69 | 36,49 | 35,64 | 36,49 | 1,70% | - |
| 10.06.2026 | 36,30 | 36,54 | 35,52 | 35,88 | 1,76% | - |
| 09.06.2026 | 36,06 | 36,85 | 35,26 | 35,26 | -3,21% | - |
| 08.06.2026 | 35,94 | 36,77 | 35,79 | 36,43 | 1,36% | - |
| 05.06.2026 | 36,83 | 36,99 | 35,89 | 35,94 | -2,50% | - |
| 04.06.2026 | 36,34 | 36,87 | 35,67 | 36,86 | 0,88% | - |
| 03.06.2026 | 37,65 | 37,66 | 36,52 | 36,54 | -2,77% | - |
| 02.06.2026 | 36,53 | 38,70 | 36,22 | 37,58 | 1,98% | - |
| 01.06.2026 | 36,24 | 37,03 | 35,40 | 36,85 | 2,19% | - |
| 29.05.2026 | 36,00 | 36,56 | 35,77 | 36,06 | -0,72% | - |
| 28.05.2026 | 36,44 | 36,44 | 36,22 | 36,32 | -0,16% | - |
| 27.05.2026 | 35,51 | 36,58 | 35,44 | 36,38 | 3,09% | - |
| 26.05.2026 | 35,79 | 35,82 | 34,88 | 35,29 | 0,74% | - |
| 25.05.2026 | 34,71 | 35,09 | 34,69 | 35,03 | 1,33% | - |
| 22.05.2026 | 33,66 | 34,61 | 33,64 | 34,57 | 3,41% | - |
| 21.05.2026 | 33,66 | 33,83 | 32,82 | 33,43 | 1,73% | - |
| 20.05.2026 | 32,37 | 33,44 | 32,37 | 32,86 | 2,72% | - |
| 19.05.2026 | 33,02 | 33,15 | 31,51 | 31,99 | -2,80% | - |
| 18.05.2026 | 33,24 | 33,89 | 32,66 | 32,91 | -1,56% | - |