113,240€
6,21%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 107,44 | 107,44 | 107,44 | 107,44 | 0,77% | - |
| 21.08.2025 | 106,62 | 106,62 | 106,62 | 106,62 | -2,11% | - |
| 20.08.2025 | 108,92 | 108,92 | 108,92 | 108,92 | 1,97% | - |
| 19.08.2025 | 106,82 | 106,82 | 106,82 | 106,82 | -1,18% | - |
| 18.08.2025 | 106,98 | 108,10 | 106,98 | 108,10 | -2,65% | 25,00 |
| 15.08.2025 | 111,04 | 111,04 | 111,04 | 111,04 | 1,61% | - |
| 14.08.2025 | 109,28 | 109,28 | 109,28 | 109,28 | 2,67% | - |
| 13.08.2025 | 106,44 | 106,44 | 106,44 | 106,44 | 1,99% | - |
| 12.08.2025 | 104,36 | 104,36 | 104,36 | 104,36 | -0,08% | - |
| 11.08.2025 | 104,44 | 104,44 | 104,44 | 104,44 | 0,58% | - |
| 08.08.2025 | 103,84 | 103,84 | 103,84 | 103,84 | 0,08% | - |
| 07.08.2025 | 103,76 | 103,76 | 103,76 | 103,76 | -1,93% | - |
| 06.08.2025 | 105,80 | 105,80 | 105,80 | 105,80 | 1,57% | - |
| 05.08.2025 | 104,16 | 104,16 | 104,16 | 104,16 | -0,72% | - |
| 04.08.2025 | 104,92 | 104,92 | 104,92 | 104,92 | -4,89% | - |
| 01.08.2025 | 110,32 | 110,32 | 110,32 | 110,32 | -0,49% | - |
| 31.07.2025 | 110,86 | 110,86 | 110,86 | 110,86 | 1,35% | - |
| 30.07.2025 | 109,38 | 109,38 | 109,38 | 109,38 | -1,85% | - |
| 29.07.2025 | 111,44 | 111,44 | 111,44 | 111,44 | 0,78% | - |
| 28.07.2025 | 110,58 | 110,58 | 110,58 | 110,58 | 3,37% | - |
| 25.07.2025 | 106,98 | 106,98 | 106,98 | 106,98 | -2,71% | - |
| 24.07.2025 | 109,96 | 109,96 | 109,96 | 109,96 | -1,61% | - |
| 23.07.2025 | 111,76 | 111,76 | 111,76 | 111,76 | 0,72% | - |
| 22.07.2025 | 110,96 | 110,96 | 110,96 | 110,96 | -1,00% | - |
| 21.07.2025 | 112,08 | 112,08 | 112,08 | 112,08 | 0,16% | - |
| 18.07.2025 | 111,90 | 111,90 | 111,90 | 111,90 | 3,04% | - |
| 17.07.2025 | 108,60 | 108,60 | 108,60 | 108,60 | -0,98% | - |
| 16.07.2025 | 109,68 | 109,68 | 109,68 | 109,68 | -2,97% | - |
| 15.07.2025 | 113,04 | 113,04 | 113,04 | 113,04 | -1,09% | - |
| 14.07.2025 | 114,28 | 114,28 | 114,28 | 114,28 | -1,69% | - |
| 11.07.2025 | 116,24 | 116,24 | 116,24 | 116,24 | 1,41% | - |
| 10.07.2025 | 114,62 | 114,62 | 114,62 | 114,62 | -0,23% | - |
| 09.07.2025 | 114,88 | 114,88 | 114,88 | 114,88 | 1,97% | - |
| 08.07.2025 | 112,66 | 112,66 | 112,66 | 112,66 | 0,75% | - |
| 07.07.2025 | 111,82 | 111,82 | 111,82 | 111,82 | 0,02% | - |
| 04.07.2025 | 111,80 | 111,80 | 111,80 | 111,80 | -0,68% | - |
| 03.07.2025 | 112,56 | 112,56 | 112,56 | 112,56 | 2,83% | - |
| 02.07.2025 | 109,46 | 109,46 | 109,46 | 109,46 | 1,88% | - |
| 01.07.2025 | 107,44 | 107,44 | 107,44 | 107,44 | -3,22% | - |
| 30.06.2025 | 111,02 | 111,02 | 111,02 | 111,02 | -0,39% | - |
| 27.06.2025 | 111,46 | 111,46 | 111,46 | 111,46 | 2,31% | - |
| 26.06.2025 | 108,94 | 108,94 | 108,94 | 108,94 | -0,29% | - |
| 25.06.2025 | 109,26 | 109,26 | 109,26 | 109,26 | 0,18% | - |
| 24.06.2025 | 109,06 | 109,06 | 109,06 | 109,06 | 0,74% | - |
| 23.06.2025 | 108,26 | 108,26 | 108,26 | 108,26 | -3,04% | 7,00 |
| 20.06.2025 | 111,66 | 111,66 | 111,66 | 111,66 | -0,53% | - |
| 19.06.2025 | 112,26 | 112,26 | 112,26 | 112,26 | -2,09% | - |
| 18.06.2025 | 114,66 | 114,66 | 114,66 | 114,66 | 1,49% | - |
| 17.06.2025 | 112,98 | 112,98 | 112,98 | 112,98 | -1,29% | - |
| 16.06.2025 | 114,46 | 114,46 | 114,46 | 114,46 | 1,85% | - |
| 13.06.2025 | 112,38 | 112,38 | 112,38 | 112,38 | 0,77% | - |
| 12.06.2025 | 111,52 | 111,52 | 111,52 | 111,52 | -1,15% | - |
| 11.06.2025 | 112,82 | 112,82 | 112,82 | 112,82 | -2,74% | - |
| 10.06.2025 | 116,00 | 116,00 | 116,00 | 116,00 | 0,28% | - |
| 09.06.2025 | 115,68 | 115,68 | 115,68 | 115,68 | 0,96% | - |
| 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% | - |