117,250€
0,56%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 114,58 | 114,58 | 114,58 | 114,58 | -2,14% | - |
| 05.06.2025 | 117,08 | 117,08 | 117,08 | 117,08 | -1,80% | - |
| 04.06.2025 | 119,22 | 119,22 | 119,22 | 119,22 | 1,53% | - |
| 03.06.2025 | 117,42 | 117,42 | 117,42 | 117,42 | 0,27% | - |
| 02.06.2025 | 117,10 | 117,10 | 117,10 | 117,10 | 7,33% | - |
| 30.05.2025 | 109,10 | 109,10 | 109,10 | 109,10 | 0,13% | - |
| 29.05.2025 | 112,48 | 112,48 | 108,96 | 108,96 | -3,25% | 10,00 |
| 28.05.2025 | 112,62 | 112,62 | 112,62 | 112,62 | 2,76% | - |
| 27.05.2025 | 109,60 | 109,60 | 109,60 | 109,60 | 0,37% | - |
| 26.05.2025 | 109,20 | 109,20 | 109,20 | 109,20 | -3,81% | - |
| 23.05.2025 | 113,52 | 113,52 | 113,52 | 113,52 | -1,78% | - |
| 22.05.2025 | 115,58 | 115,58 | 115,58 | 115,58 | -2,05% | - |
| 21.05.2025 | 118,00 | 118,00 | 118,00 | 118,00 | -1,22% | - |
| 20.05.2025 | 119,46 | 119,46 | 119,46 | 119,46 | 0,62% | - |
| 19.05.2025 | 118,72 | 118,72 | 118,72 | 118,72 | 0,56% | - |
| 16.05.2025 | 118,06 | 118,06 | 118,06 | 118,06 | -0,02% | - |
| 15.05.2025 | 118,08 | 118,08 | 118,08 | 118,08 | -1,52% | - |
| 14.05.2025 | 119,90 | 119,90 | 119,90 | 119,90 | -1,28% | - |
| 13.05.2025 | 121,46 | 121,46 | 121,46 | 121,46 | 3,39% | - |
| 12.05.2025 | 117,48 | 117,48 | 117,48 | 117,48 | 2,78% | - |
| 09.05.2025 | 114,30 | 114,30 | 114,30 | 114,30 | -0,49% | - |
| 08.05.2025 | 114,86 | 114,86 | 114,86 | 114,86 | 0,30% | - |
| 07.05.2025 | 114,52 | 114,52 | 114,52 | 114,52 | -1,45% | - |
| 06.05.2025 | 116,20 | 116,20 | 116,20 | 116,20 | -1,01% | - |
| 05.05.2025 | 117,46 | 117,46 | 117,38 | 117,38 | 2,78% | 20,00 |
| 02.05.2025 | 114,20 | 114,20 | 114,20 | 114,20 | 1,75% | - |
| 30.04.2025 | 112,24 | 112,24 | 112,24 | 112,24 | 0,90% | - |
| 29.04.2025 | 111,24 | 111,24 | 111,24 | 111,24 | 0,63% | - |
| 28.04.2025 | 110,54 | 110,54 | 110,54 | 110,54 | -0,88% | - |
| 25.04.2025 | 111,52 | 111,52 | 111,52 | 111,52 | 4,44% | - |
| 24.04.2025 | 106,78 | 106,78 | 106,78 | 106,78 | 3,67% | - |
| 23.04.2025 | 103,00 | 103,00 | 103,00 | 103,00 | 5,53% | - |
| 22.04.2025 | 97,60 | 97,60 | 97,60 | 97,60 | -4,91% | - |
| 17.04.2025 | 102,64 | 102,64 | 102,64 | 102,64 | 0,55% | - |
| 16.04.2025 | 102,08 | 102,08 | 102,08 | 102,08 | -1,37% | - |
| 15.04.2025 | 103,50 | 103,50 | 103,50 | 103,50 | -1,65% | - |
| 14.04.2025 | 105,24 | 105,24 | 105,24 | 105,24 | 1,54% | - |
| 11.04.2025 | 103,64 | 103,64 | 103,64 | 103,64 | -6,07% | - |
| 10.04.2025 | 110,34 | 110,34 | 110,34 | 110,34 | 13,06% | - |
| 09.04.2025 | 97,59 | 97,59 | 97,59 | 97,59 | -3,26% | - |
| 08.04.2025 | 100,88 | 100,88 | 100,88 | 100,88 | 5,24% | - |
| 07.04.2025 | 95,86 | 95,86 | 95,86 | 95,86 | -7,44% | - |
| 04.04.2025 | 103,56 | 103,56 | 103,56 | 103,56 | -6,85% | - |
| 03.04.2025 | 111,18 | 111,18 | 111,18 | 111,18 | -2,20% | - |
| 02.04.2025 | 113,68 | 113,68 | 113,68 | 113,68 | -0,61% | - |
| 01.04.2025 | 114,38 | 114,38 | 114,38 | 114,38 | 1,29% | - |
| 31.03.2025 | 112,92 | 112,92 | 112,92 | 112,92 | -3,80% | - |
| 28.03.2025 | 117,38 | 117,38 | 117,38 | 117,38 | 0,76% | - |
| 27.03.2025 | 116,50 | 116,50 | 116,50 | 116,50 | -0,78% | - |
| 26.03.2025 | 117,42 | 117,42 | 117,42 | 117,42 | 1,14% | - |
| 25.03.2025 | 116,10 | 116,10 | 116,10 | 116,10 | 3,22% | - |
| 24.03.2025 | 112,48 | 112,48 | 112,48 | 112,48 | -2,83% | - |
| 21.03.2025 | 115,76 | 115,76 | 115,76 | 115,76 | -1,36% | - |
| 20.03.2025 | 117,02 | 117,36 | 117,02 | 117,36 | 1,80% | 20,00 |
| 19.03.2025 | 115,28 | 115,28 | 115,28 | 115,28 | 1,89% | - |
| 18.03.2025 | 113,14 | 113,14 | 113,14 | 113,14 | -1,92% | - |
| 17.03.2025 | 115,36 | 115,36 | 115,36 | 115,36 | 2,14% | - |
| 14.03.2025 | 112,94 | 112,94 | 112,94 | 112,94 | 0,62% | - |
| 13.03.2025 | 112,24 | 112,24 | 112,24 | 112,24 | 2,20% | - |
| 12.03.2025 | 109,82 | 109,82 | 109,82 | 109,82 | 0,79% | - |
| 11.03.2025 | 108,96 | 108,96 | 108,96 | 108,96 | -4,37% | - |
| 10.03.2025 | 113,94 | 113,94 | 113,94 | 113,94 | -0,58% | - |
| 07.03.2025 | 114,60 | 114,60 | 114,60 | 114,60 | -2,08% | - |
| 06.03.2025 | 117,04 | 117,04 | 117,04 | 117,04 | -0,85% | - |
| 05.03.2025 | 118,04 | 118,04 | 118,04 | 118,04 | -3,45% | - |
| 04.03.2025 | 123,40 | 123,40 | 122,10 | 122,26 | -4,96% | 242,00 |
| 03.03.2025 | 128,64 | 128,64 | 128,64 | 128,64 | 1,24% | - |
| 28.02.2025 | 127,06 | 127,06 | 127,06 | 127,06 | 0,49% | - |
| 27.02.2025 | 126,44 | 126,44 | 126,44 | 126,44 | 0,22% | - |
| 26.02.2025 | 126,16 | 126,16 | 126,16 | 126,16 | 0,22% | - |
| 25.02.2025 | 125,88 | 125,88 | 125,88 | 125,88 | -0,41% | - |
| 24.02.2025 | 123,44 | 126,40 | 123,44 | 126,40 | -0,85% | 36,00 |
| 21.02.2025 | 127,48 | 127,48 | 127,48 | 127,48 | -1,70% | - |
| 20.02.2025 | 129,68 | 129,68 | 129,68 | 129,68 | -1,56% | - |
| 19.02.2025 | 131,74 | 131,74 | 131,74 | 131,74 | 2,31% | - |
| 18.02.2025 | 128,76 | 128,76 | 128,76 | 128,76 | 0,34% | - |
| 17.02.2025 | 128,32 | 128,32 | 128,32 | 128,32 | 1,95% | - |
| 14.02.2025 | 125,86 | 125,86 | 125,86 | 125,86 | 0,14% | - |
| 13.02.2025 | 125,68 | 125,68 | 125,68 | 125,68 | -2,45% | - |
| 12.02.2025 | 128,84 | 128,84 | 128,84 | 128,84 | 1,07% | - |
| 11.02.2025 | 127,48 | 127,48 | 127,48 | 127,48 | -3,00% | - |
| 10.02.2025 | 125,14 | 131,72 | 125,14 | 131,42 | 6,86% | 161,00 |
| 07.02.2025 | 122,98 | 122,98 | 122,98 | 122,98 | -0,39% | - |
| 06.02.2025 | 123,46 | 123,46 | 123,46 | 123,46 | 2,75% | - |
| 05.02.2025 | 120,16 | 120,16 | 120,16 | 120,16 | -2,18% | - |
| 04.02.2025 | 122,84 | 122,84 | 122,84 | 122,84 | 0,08% | - |
| 03.02.2025 | 122,74 | 122,74 | 122,74 | 122,74 | -1,56% | - |
| 31.01.2025 | 124,68 | 124,68 | 124,68 | 124,68 | 1,37% | - |
| 30.01.2025 | 123,00 | 123,00 | 123,00 | 123,00 | 1,97% | - |
| 29.01.2025 | 120,62 | 120,62 | 120,62 | 120,62 | 4,29% | - |
| 28.01.2025 | 115,66 | 115,66 | 115,66 | 115,66 | 0,57% | - |
| 27.01.2025 | 115,00 | 115,00 | 115,00 | 115,00 | -0,67% | - |
| 24.01.2025 | 115,78 | 115,78 | 115,78 | 115,78 | -0,92% | - |
| 23.01.2025 | 116,86 | 116,86 | 116,86 | 116,86 | -1,63% | - |
| 22.01.2025 | 118,80 | 118,80 | 118,80 | 118,80 | -1,15% | - |
| 21.01.2025 | 120,18 | 120,18 | 120,18 | 120,18 | -0,55% | - |
| 20.01.2025 | 120,84 | 120,84 | 120,84 | 120,84 | 0,40% | - |
| 17.01.2025 | 120,36 | 120,36 | 120,36 | 120,36 | -0,12% | - |
| 16.01.2025 | 120,50 | 120,50 | 120,50 | 120,50 | -0,59% | - |
| 15.01.2025 | 118,80 | 121,22 | 118,80 | 121,22 | 1,68% | 3,00 |