144,190€
-6,08%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 146,50 | 146,60 | 142,91 | 143,81 | -6,32% | - |
| 26.01.2026 | 153,52 | 153,52 | 153,52 | 153,52 | 1,35% | - |
| 23.01.2026 | 151,48 | 151,48 | 151,48 | 151,48 | -1,01% | - |
| 22.01.2026 | 153,02 | 153,02 | 153,02 | 153,02 | 4,88% | - |
| 21.01.2026 | 145,90 | 145,90 | 145,90 | 145,90 | 0,44% | - |
| 20.01.2026 | 145,26 | 145,26 | 145,26 | 145,26 | -0,85% | - |
| 19.01.2026 | 146,50 | 146,50 | 146,50 | 146,50 | -2,54% | - |
| 16.01.2026 | 150,32 | 150,32 | 150,32 | 150,32 | 3,02% | - |
| 15.01.2026 | 145,92 | 145,92 | 145,92 | 145,92 | 1,07% | - |
| 14.01.2026 | 144,38 | 144,38 | 144,38 | 144,38 | 0,24% | - |
| 13.01.2026 | 144,04 | 144,04 | 144,04 | 144,04 | 0,78% | - |
| 12.01.2026 | 142,92 | 142,92 | 142,92 | 142,92 | -2,59% | - |
| 09.01.2026 | 146,72 | 146,72 | 146,72 | 146,72 | 3,02% | - |
| 08.01.2026 | 142,42 | 142,42 | 142,42 | 142,42 | -2,86% | - |
| 07.01.2026 | 146,62 | 146,62 | 146,62 | 146,62 | 0,66% | - |
| 06.01.2026 | 145,66 | 145,66 | 145,66 | 145,66 | -2,82% | - |
| 05.01.2026 | 149,88 | 149,88 | 149,88 | 149,88 | 4,04% | - |
| 02.01.2026 | 144,06 | 144,06 | 144,06 | 144,06 | -1,04% | - |
| 30.12.2025 | 145,58 | 145,58 | 145,58 | 145,58 | -1,46% | - |
| 29.12.2025 | 147,74 | 147,74 | 147,74 | 147,74 | -0,20% | - |
| 23.12.2025 | 148,04 | 148,04 | 148,04 | 148,04 | -0,09% | - |
| 22.12.2025 | 148,18 | 148,18 | 148,18 | 148,18 | 0,28% | - |
| 19.12.2025 | 147,76 | 147,76 | 147,76 | 147,76 | 1,05% | - |
| 18.12.2025 | 146,22 | 146,22 | 146,22 | 146,22 | 1,88% | - |
| 17.12.2025 | 143,52 | 143,52 | 143,52 | 143,52 | 1,34% | - |
| 16.12.2025 | 141,62 | 141,62 | 141,62 | 141,62 | -2,97% | - |
| 15.12.2025 | 145,96 | 145,96 | 145,96 | 145,96 | -0,22% | - |
| 12.12.2025 | 146,28 | 146,28 | 146,28 | 146,28 | 1,68% | - |
| 11.12.2025 | 143,86 | 143,86 | 143,86 | 143,86 | 1,90% | - |
| 10.12.2025 | 141,18 | 141,18 | 141,18 | 141,18 | -0,42% | - |
| 09.12.2025 | 141,78 | 141,78 | 141,78 | 141,78 | 0,61% | - |
| 08.12.2025 | 140,92 | 140,92 | 140,92 | 140,92 | -1,78% | - |
| 05.12.2025 | 143,48 | 143,48 | 143,48 | 143,48 | -1,79% | - |
| 04.12.2025 | 146,10 | 146,10 | 146,10 | 146,10 | 1,98% | - |
| 03.12.2025 | 143,26 | 143,26 | 143,26 | 143,26 | 0,06% | - |
| 02.12.2025 | 143,18 | 143,18 | 143,18 | 143,18 | 0,53% | - |
| 01.12.2025 | 142,42 | 142,42 | 142,42 | 142,42 | -0,36% | - |
| 28.11.2025 | 142,94 | 142,94 | 142,94 | 142,94 | 0,25% | - |
| 27.11.2025 | 142,58 | 142,58 | 142,58 | 142,58 | 0,88% | - |
| 26.11.2025 | 141,34 | 141,34 | 141,34 | 141,34 | 1,90% | - |
| 25.11.2025 | 138,70 | 138,70 | 138,70 | 138,70 | 1,15% | - |
| 24.11.2025 | 137,12 | 137,12 | 137,12 | 137,12 | 3,74% | - |
| 21.11.2025 | 132,18 | 132,18 | 132,18 | 132,18 | -2,99% | - |
| 20.11.2025 | 136,26 | 136,26 | 136,26 | 136,26 | 2,90% | - |
| 19.11.2025 | 132,42 | 132,42 | 132,42 | 132,42 | 0,68% | - |
| 18.11.2025 | 131,52 | 131,52 | 131,52 | 131,52 | -1,48% | - |
| 17.11.2025 | 133,50 | 133,50 | 133,50 | 133,50 | 1,32% | - |
| 14.11.2025 | 131,76 | 131,76 | 131,76 | 131,76 | -2,82% | - |
| 13.11.2025 | 135,58 | 135,58 | 135,58 | 135,58 | -0,86% | - |
| 12.11.2025 | 130,44 | 136,76 | 130,44 | 136,76 | 4,73% | 36,00 |
| 11.11.2025 | 130,58 | 130,58 | 130,58 | 130,58 | -0,05% | - |
| 10.11.2025 | 130,64 | 130,64 | 130,64 | 130,64 | -0,61% | - |
| 07.11.2025 | 131,44 | 131,44 | 131,44 | 131,44 | -0,81% | - |
| 06.11.2025 | 132,52 | 132,52 | 132,52 | 132,52 | 1,44% | - |
| 05.11.2025 | 130,64 | 130,64 | 130,64 | 130,64 | -2,07% | - |
| 04.11.2025 | 133,40 | 133,40 | 133,40 | 133,40 | -0,89% | - |
| 03.11.2025 | 134,60 | 134,60 | 134,60 | 134,60 | -0,91% | - |
| 31.10.2025 | 135,84 | 135,84 | 135,84 | 135,84 | -2,46% | - |
| 30.10.2025 | 139,26 | 139,26 | 139,26 | 139,26 | 1,43% | - |
| 29.10.2025 | 137,30 | 137,30 | 137,30 | 137,30 | 2,33% | - |
| 28.10.2025 | 134,18 | 134,18 | 134,18 | 134,18 | 2,54% | - |
| 27.10.2025 | 130,86 | 130,86 | 130,86 | 130,86 | 1,66% | - |
| 24.10.2025 | 128,72 | 128,72 | 128,72 | 128,72 | 1,47% | - |
| 23.10.2025 | 126,86 | 126,86 | 126,86 | 126,86 | -3,41% | - |
| 22.10.2025 | 131,22 | 131,34 | 131,22 | 131,34 | 5,44% | 17,00 |
| 21.10.2025 | 124,56 | 124,56 | 124,56 | 124,56 | 2,54% | - |
| 20.10.2025 | 121,30 | 121,48 | 121,30 | 121,48 | 1,15% | 25,00 |
| 17.10.2025 | 120,10 | 120,10 | 120,10 | 120,10 | -3,16% | - |
| 16.10.2025 | 124,02 | 124,02 | 124,02 | 124,02 | -1,13% | - |
| 15.10.2025 | 125,44 | 125,44 | 125,44 | 125,44 | 1,19% | - |
| 14.10.2025 | 123,96 | 123,96 | 123,96 | 123,96 | 2,29% | - |
| 13.10.2025 | 121,18 | 121,18 | 121,18 | 121,18 | -4,24% | - |
| 10.10.2025 | 126,54 | 126,54 | 126,54 | 126,54 | 1,48% | - |
| 09.10.2025 | 124,70 | 124,70 | 124,70 | 124,70 | 2,48% | - |
| 08.10.2025 | 121,68 | 121,68 | 121,68 | 121,68 | 1,52% | - |
| 07.10.2025 | 119,86 | 119,86 | 119,86 | 119,86 | -2,36% | - |
| 06.10.2025 | 122,76 | 122,76 | 122,76 | 122,76 | -1,32% | - |
| 03.10.2025 | 122,12 | 124,40 | 122,12 | 124,40 | 4,52% | 40,00 |
| 02.10.2025 | 119,02 | 119,02 | 119,02 | 119,02 | 1,59% | - |
| 01.10.2025 | 117,16 | 117,16 | 117,16 | 117,16 | 0,00% | - |
| 30.09.2025 | 117,16 | 117,16 | 117,16 | 117,16 | -0,75% | - |
| 29.09.2025 | 118,04 | 118,04 | 118,04 | 118,04 | 0,60% | - |
| 26.09.2025 | 115,38 | 117,34 | 115,38 | 117,34 | 2,00% | 10,00 |
| 25.09.2025 | 115,04 | 115,04 | 115,04 | 115,04 | 0,23% | - |
| 24.09.2025 | 114,78 | 114,78 | 114,78 | 114,78 | -1,63% | - |
| 23.09.2025 | 116,68 | 116,68 | 116,68 | 116,68 | -0,61% | - |
| 22.09.2025 | 117,40 | 117,40 | 117,40 | 117,40 | -0,17% | - |
| 19.09.2025 | 117,60 | 117,60 | 117,60 | 117,60 | -1,24% | - |
| 18.09.2025 | 115,16 | 119,08 | 115,16 | 119,08 | 2,02% | 8,00 |
| 17.09.2025 | 116,72 | 116,72 | 116,72 | 116,72 | 4,36% | - |
| 16.09.2025 | 111,84 | 111,84 | 111,84 | 111,84 | 1,29% | - |
| 15.09.2025 | 110,42 | 110,42 | 110,42 | 110,42 | -2,35% | - |
| 12.09.2025 | 113,08 | 113,08 | 113,08 | 113,08 | 2,54% | - |
| 10.09.2025 | 110,28 | 110,28 | 110,28 | 110,28 | -0,87% | - |
| 09.09.2025 | 114,26 | 115,19 | 110,88 | 111,25 | 0,17% | - |
| 05.09.2025 | 111,06 | 111,06 | 111,06 | 111,06 | 0,84% | - |
| 04.09.2025 | 110,14 | 110,14 | 110,14 | 110,14 | 0,27% | - |
| 03.09.2025 | 109,84 | 109,84 | 109,84 | 109,84 | -0,83% | - |
| 02.09.2025 | 110,76 | 110,76 | 110,76 | 110,76 | 0,14% | - |
| 01.09.2025 | 110,60 | 110,60 | 110,60 | 110,60 | -0,86% | - |