31,220€
2,70%
Echtzeit-Aktienkurs Worthington Steel
Bid:
Ask:
Aktienkurse zur Worthington Steel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 30,66 | 31,62 | 30,51 | 31,24 | 2,33% | - |
| 30.07.2026 | 31,18 | 31,58 | 30,48 | 30,53 | -1,52% | - |
| 29.07.2026 | 33,41 | 33,59 | 30,83 | 31,00 | -1,71% | - |
| 28.07.2026 | 32,34 | 33,88 | 31,54 | 31,54 | -1,68% | - |
| 27.07.2026 | 31,79 | 32,15 | 31,43 | 32,08 | 1,39% | - |
| 24.07.2026 | 31,62 | 32,25 | 31,27 | 31,64 | 0,29% | - |
| 23.07.2026 | 30,80 | 31,65 | 30,80 | 31,55 | 1,28% | - |
| 22.07.2026 | 31,37 | 31,98 | 30,61 | 31,15 | -1,30% | - |
| 21.07.2026 | 30,98 | 31,75 | 30,88 | 31,56 | 1,91% | - |
| 20.07.2026 | 30,84 | 31,41 | 30,71 | 30,97 | 1,21% | - |
| 17.07.2026 | 30,48 | 30,89 | 29,92 | 30,60 | 0,16% | - |
| 16.07.2026 | 30,36 | 30,74 | 29,93 | 30,55 | 0,83% | - |
| 15.07.2026 | 29,70 | 30,47 | 29,66 | 30,30 | 2,23% | - |
| 14.07.2026 | 28,76 | 29,74 | 28,53 | 29,64 | 2,81% | - |
| 13.07.2026 | 28,87 | 29,70 | 28,75 | 28,83 | -0,76% | - |
| 10.07.2026 | 28,22 | 29,40 | 28,11 | 29,05 | 3,45% | - |
| 09.07.2026 | 28,15 | 28,65 | 28,01 | 28,08 | 0,93% | - |
| 08.07.2026 | 28,10 | 28,15 | 27,59 | 27,82 | -1,83% | - |
| 07.07.2026 | 28,56 | 28,69 | 27,41 | 28,34 | -0,60% | - |
| 06.07.2026 | 28,03 | 28,84 | 27,94 | 28,51 | 1,93% | 1.242,00 |
| 03.07.2026 | 28,02 | 28,04 | 27,90 | 27,97 | 0,47% | - |
| 02.07.2026 | 28,22 | 29,21 | 27,53 | 27,84 | -1,52% | - |
| 01.07.2026 | 29,35 | 29,48 | 28,23 | 28,27 | -3,88% | - |
| 30.06.2026 | 30,90 | 31,13 | 29,30 | 29,41 | -4,08% | - |
| 29.06.2026 | 34,01 | 34,06 | 30,32 | 30,66 | -9,18% | - |
| 26.06.2026 | 32,28 | 34,04 | 31,72 | 33,76 | 3,56% | - |
| 25.06.2026 | 33,76 | 34,92 | 30,83 | 32,60 | -6,78% | - |
| 24.06.2026 | 34,93 | 36,39 | 34,88 | 34,97 | -0,09% | - |
| 23.06.2026 | 35,10 | 35,28 | 34,48 | 35,00 | -0,54% | - |
| 22.06.2026 | 35,51 | 35,89 | 34,72 | 35,19 | -0,68% | - |
| 19.06.2026 | 35,54 | 35,55 | 35,42 | 35,43 | -0,23% | - |
| 18.06.2026 | 34,20 | 35,54 | 33,67 | 35,51 | 4,13% | - |
| 17.06.2026 | 35,01 | 35,85 | 33,89 | 34,10 | -2,74% | - |
| 16.06.2026 | 36,00 | 36,75 | 34,77 | 35,06 | -3,58% | - |
| 15.06.2026 | 37,79 | 37,96 | 36,33 | 36,36 | -3,14% | - |
| 12.06.2026 | 37,51 | 38,63 | 37,07 | 37,54 | 0,59% | - |
| 11.06.2026 | 35,69 | 40,63 | 35,64 | 37,32 | 4,42% | - |
| 10.06.2026 | 36,30 | 36,56 | 35,52 | 35,74 | -1,71% | - |
| 09.06.2026 | 36,06 | 36,85 | 35,06 | 36,36 | 0,30% | - |
| 08.06.2026 | 35,88 | 36,77 | 35,78 | 36,25 | 0,64% | - |
| 05.06.2026 | 36,85 | 36,98 | 35,31 | 36,02 | -1,64% | - |
| 04.06.2026 | 36,36 | 36,89 | 35,67 | 36,62 | 0,33% | - |
| 03.06.2026 | 37,65 | 37,69 | 36,40 | 36,50 | -3,52% | - |
| 02.06.2026 | 36,53 | 38,70 | 36,41 | 37,83 | 3,22% | - |
| 01.06.2026 | 36,24 | 37,03 | 35,38 | 36,65 | 1,30% | - |
| 29.05.2026 | 36,24 | 36,45 | 35,77 | 36,18 | 0,56% | - |
| 28.05.2026 | 36,44 | 36,44 | 35,15 | 35,98 | -1,10% | - |
| 27.05.2026 | 35,51 | 36,60 | 35,42 | 36,38 | 2,45% | - |
| 26.05.2026 | 34,97 | 35,82 | 34,79 | 35,51 | 1,46% | - |
| 25.05.2026 | 34,71 | 35,07 | 34,63 | 35,00 | 1,21% | - |
| 22.05.2026 | 33,64 | 34,85 | 33,62 | 34,58 | 3,07% | - |
| 21.05.2026 | 33,66 | 33,82 | 32,82 | 33,55 | -0,33% | - |
| 20.05.2026 | 32,37 | 33,67 | 32,37 | 33,66 | 4,53% | - |
| 19.05.2026 | 33,02 | 33,15 | 31,51 | 32,20 | -3,10% | - |
| 18.05.2026 | 33,24 | 33,86 | 32,66 | 33,23 | -0,84% | - |
| 15.05.2026 | 34,83 | 34,90 | 33,22 | 33,51 | -3,73% | - |
| 14.05.2026 | 34,51 | 34,89 | 34,15 | 34,81 | 0,61% | - |
| 13.05.2026 | 33,34 | 34,86 | 33,22 | 34,60 | 3,41% | - |
| 12.05.2026 | 34,45 | 34,54 | 32,84 | 33,46 | -2,85% | - |
| 11.05.2026 | 34,31 | 35,37 | 33,81 | 34,44 | 0,38% | - |
| 08.05.2026 | 34,47 | 34,85 | 33,88 | 34,31 | -0,46% | - |
| 07.05.2026 | 35,69 | 35,76 | 34,36 | 34,47 | -3,28% | - |
| 06.05.2026 | 34,41 | 36,26 | 34,29 | 35,64 | 3,36% | - |
| 05.05.2026 | 32,65 | 35,34 | 32,57 | 34,48 | 5,99% | - |
| 04.05.2026 | 33,42 | 33,47 | 32,31 | 32,53 | -0,64% | - |
| 30.04.2026 | 31,00 | 33,26 | 30,97 | 32,74 | 4,37% | - |
| 29.04.2026 | 32,27 | 32,43 | 31,12 | 31,37 | -2,49% | - |
| 28.04.2026 | 32,22 | 32,57 | 31,92 | 32,17 | -0,19% | - |
| 27.04.2026 | 32,13 | 33,88 | 32,07 | 32,23 | 0,91% | - |
| 24.04.2026 | 30,64 | 32,27 | 30,54 | 31,94 | 4,24% | - |
| 23.04.2026 | 30,41 | 30,96 | 30,12 | 30,64 | 0,10% | - |
| 22.04.2026 | 30,52 | 30,90 | 30,28 | 30,61 | 0,62% | - |
| 21.04.2026 | 30,33 | 31,23 | 30,25 | 30,42 | 0,66% | - |
| 20.04.2026 | 29,16 | 30,40 | 29,01 | 30,22 | 3,81% | - |
| 17.04.2026 | 27,44 | 29,21 | 27,39 | 29,11 | 6,44% | - |
| 16.04.2026 | 27,80 | 28,33 | 27,34 | 27,35 | -1,26% | - |
| 15.04.2026 | 28,70 | 28,78 | 27,69 | 27,70 | -3,55% | - |
| 14.04.2026 | 29,27 | 29,61 | 28,72 | 28,72 | -2,41% | - |
| 13.04.2026 | 29,90 | 29,92 | 28,98 | 29,43 | -1,64% | - |
| 10.04.2026 | 29,41 | 30,32 | 29,38 | 29,92 | 1,56% | - |
| 09.04.2026 | 28,71 | 29,64 | 28,05 | 29,46 | 2,47% | - |
| 08.04.2026 | 27,12 | 28,93 | 27,02 | 28,75 | 7,64% | 800,00 |
| 07.04.2026 | 26,23 | 26,72 | 25,97 | 26,71 | 1,46% | - |
| 02.04.2026 | 26,63 | 27,40 | 26,33 | 26,33 | -1,96% | - |
| 01.04.2026 | 26,30 | 27,23 | 26,23 | 26,85 | 2,19% | 10.728,00 |
| 31.03.2026 | 25,28 | 26,55 | 25,15 | 26,28 | 4,89% | - |
| 30.03.2026 | 24,48 | 25,85 | 24,45 | 25,05 | 2,77% | 10.340,00 |
| 27.03.2026 | 25,80 | 25,85 | 23,65 | 24,38 | -5,61% | - |
| 26.03.2026 | 26,70 | 27,45 | 24,73 | 25,83 | -3,55% | - |
| 25.03.2026 | 29,40 | 30,48 | 25,18 | 26,78 | -8,15% | - |
| 24.03.2026 | 28,10 | 29,40 | 27,90 | 29,15 | 3,74% | - |
| 23.03.2026 | 27,08 | 28,98 | 27,03 | 28,10 | 3,31% | - |
| 20.03.2026 | 27,03 | 27,43 | 26,80 | 27,20 | 0,55% | - |
| 19.03.2026 | 27,65 | 27,70 | 26,85 | 27,05 | -2,08% | 33.300,00 |
| 18.03.2026 | 28,28 | 28,95 | 27,55 | 27,63 | -1,78% | 15.000,00 |
| 17.03.2026 | 28,00 | 28,63 | 27,98 | 28,13 | 0,18% | - |
| 16.03.2026 | 28,38 | 29,00 | 27,83 | 28,08 | -0,62% | - |
| 13.03.2026 | 28,30 | 28,63 | 27,30 | 28,25 | -0,53% | - |
| 12.03.2026 | 29,40 | 29,55 | 28,08 | 28,40 | -3,89% | - |
| 11.03.2026 | 31,15 | 31,20 | 29,50 | 29,55 | -4,98% | - |