34,970€
6,88%
Echtzeit-Aktienkurs Worthington Steel
Bid:
Ask:
Aktienkurse zur Worthington Steel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 33,00 | 35,40 | 32,81 | 35,21 | 7,22% | - |
| 02.10.2026 | 32,39 | 33,19 | 32,29 | 32,84 | 2,24% | - |
| 01.10.2026 | 31,26 | 32,12 | 30,48 | 32,12 | 2,88% | - |
| 30.09.2026 | 31,54 | 32,00 | 31,05 | 31,22 | -0,98% | - |
| 29.09.2026 | 32,40 | 32,85 | 31,05 | 31,53 | -1,78% | - |
| 28.09.2026 | 31,75 | 32,32 | 31,14 | 32,10 | 1,01% | - |
| 25.09.2026 | 31,24 | 31,99 | 30,84 | 31,78 | 1,76% | - |
| 24.09.2026 | 30,42 | 32,25 | 30,31 | 31,23 | 2,36% | - |
| 23.09.2026 | 30,56 | 30,77 | 29,58 | 30,51 | 0,00% | - |
| 22.09.2026 | 29,08 | 30,55 | 28,83 | 30,51 | 4,99% | - |
| 21.09.2026 | 29,15 | 29,51 | 28,69 | 29,06 | 0,28% | - |
| 18.09.2026 | 29,47 | 29,49 | 28,60 | 28,98 | -1,60% | - |
| 17.09.2026 | 29,24 | 29,66 | 29,16 | 29,45 | 1,52% | - |
| 16.09.2026 | 28,16 | 29,23 | 28,11 | 29,01 | 2,73% | - |
| 15.09.2026 | 27,82 | 28,33 | 27,69 | 28,24 | 0,89% | - |
| 14.09.2026 | 29,29 | 29,36 | 27,99 | 27,99 | -4,34% | - |
| 11.09.2026 | 29,19 | 29,64 | 28,59 | 29,26 | 0,58% | - |
| 10.09.2026 | 29,77 | 29,79 | 28,83 | 29,09 | -1,86% | - |
| 09.09.2026 | 30,58 | 31,03 | 29,38 | 29,64 | -3,61% | - |
| 08.09.2026 | 31,01 | 31,64 | 30,64 | 30,75 | -0,74% | - |
| 07.09.2026 | 31,02 | 31,06 | 30,96 | 30,98 | -0,67% | - |
| 04.09.2026 | 30,94 | 31,25 | 30,54 | 31,19 | 0,87% | - |
| 03.09.2026 | 31,12 | 31,79 | 30,25 | 30,92 | -1,34% | - |
| 02.09.2026 | 29,35 | 31,49 | 29,31 | 31,34 | 7,11% | - |
| 01.09.2026 | 29,73 | 29,75 | 29,06 | 29,26 | -0,88% | - |
| 31.08.2026 | 29,31 | 30,08 | 29,15 | 29,52 | 0,34% | - |
| 28.08.2026 | 29,49 | 30,13 | 29,19 | 29,42 | -0,30% | - |
| 27.08.2026 | 29,15 | 30,35 | 29,03 | 29,51 | 1,51% | - |
| 26.08.2026 | 29,15 | 29,64 | 28,85 | 29,07 | 0,52% | - |
| 25.08.2026 | 28,65 | 29,12 | 28,64 | 28,92 | 0,49% | - |
| 24.08.2026 | 29,89 | 30,83 | 28,63 | 28,78 | -3,81% | 30.400,00 |
| 21.08.2026 | 29,05 | 30,24 | 29,03 | 29,92 | 2,57% | - |
| 20.08.2026 | 30,85 | 30,87 | 28,85 | 29,17 | -4,92% | - |
| 19.08.2026 | 31,75 | 32,40 | 30,21 | 30,68 | -3,61% | - |
| 18.08.2026 | 32,66 | 32,77 | 31,25 | 31,83 | -2,60% | 1.110,00 |
| 17.08.2026 | 32,73 | 32,83 | 31,57 | 32,68 | -1,03% | 810,00 |
| 14.08.2026 | 32,98 | 33,22 | 32,72 | 33,02 | 0,03% | - |
| 13.08.2026 | 33,02 | 33,42 | 32,74 | 33,01 | 0,67% | - |
| 12.08.2026 | 32,72 | 33,09 | 32,25 | 32,79 | 0,21% | - |
| 11.08.2026 | 33,02 | 33,74 | 32,71 | 32,72 | -0,97% | - |
| 10.08.2026 | 33,12 | 33,47 | 32,73 | 33,04 | -0,27% | - |
| 07.08.2026 | 32,09 | 33,15 | 32,06 | 33,13 | 1,28% | - |
| 06.08.2026 | 33,06 | 33,51 | 32,58 | 32,71 | -0,97% | - |
| 05.08.2026 | 32,96 | 33,80 | 32,85 | 33,03 | 0,73% | - |
| 04.08.2026 | 31,71 | 33,16 | 31,55 | 32,79 | 3,80% | - |
| 03.08.2026 | 31,29 | 31,89 | 30,90 | 31,59 | 1,19% | - |
| 31.07.2026 | 30,66 | 31,62 | 30,51 | 31,22 | 2,26% | - |
| 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% | - |