194,425€
10,00%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 188,63 | 192,88 | 187,20 | 192,40 | 8,85% | - |
| 21.04.2026 | 176,75 | 176,75 | 176,75 | 176,75 | -0,95% | - |
| 20.04.2026 | 167,85 | 178,45 | 167,85 | 178,45 | 8,15% | 21,00 |
| 17.04.2026 | 165,00 | 165,00 | 165,00 | 165,00 | 0,89% | - |
| 16.04.2026 | 163,55 | 163,55 | 163,55 | 163,55 | -0,49% | - |
| 15.04.2026 | 164,35 | 164,35 | 164,35 | 164,35 | -0,30% | - |
| 14.04.2026 | 164,85 | 164,85 | 164,85 | 164,85 | 2,68% | - |
| 13.04.2026 | 160,55 | 160,55 | 160,55 | 160,55 | -0,43% | - |
| 10.04.2026 | 161,25 | 161,25 | 161,25 | 161,25 | 1,22% | - |
| 09.04.2026 | 159,30 | 159,30 | 159,30 | 159,30 | 2,71% | - |
| 08.04.2026 | 155,10 | 155,10 | 155,10 | 155,10 | 2,61% | - |
| 07.04.2026 | 151,15 | 151,15 | 151,15 | 151,15 | -2,37% | - |
| 02.04.2026 | 154,82 | 154,82 | 154,82 | 154,82 | -0,14% | - |
| 01.04.2026 | 155,04 | 155,04 | 155,04 | 155,04 | 3,09% | - |
| 31.03.2026 | 149,06 | 150,40 | 149,06 | 150,40 | 1,99% | 20,00 |
| 30.03.2026 | 147,46 | 147,46 | 147,46 | 147,46 | -2,25% | - |
| 27.03.2026 | 150,86 | 150,86 | 150,86 | 150,86 | 1,74% | - |
| 26.03.2026 | 148,28 | 148,28 | 148,28 | 148,28 | 1,33% | - |
| 25.03.2026 | 146,34 | 146,34 | 146,34 | 146,34 | 2,74% | - |
| 24.03.2026 | 142,44 | 142,44 | 142,44 | 142,44 | -1,25% | - |
| 23.03.2026 | 139,70 | 144,24 | 139,70 | 144,24 | 0,42% | 60,00 |
| 20.03.2026 | 143,64 | 143,64 | 143,64 | 143,64 | -1,58% | - |
| 19.03.2026 | 145,94 | 145,94 | 145,94 | 145,94 | -2,29% | - |
| 18.03.2026 | 149,36 | 149,36 | 149,36 | 149,36 | -0,82% | - |
| 17.03.2026 | 149,74 | 150,60 | 149,74 | 150,60 | -0,57% | 130,00 |
| 16.03.2026 | 149,24 | 151,46 | 149,24 | 151,46 | 0,26% | 35,00 |
| 13.03.2026 | 151,06 | 151,06 | 151,06 | 151,06 | -3,80% | - |
| 12.03.2026 | 157,02 | 157,02 | 157,02 | 157,02 | 0,68% | - |
| 11.03.2026 | 155,96 | 155,96 | 155,96 | 155,96 | 0,44% | - |
| 10.03.2026 | 155,28 | 155,28 | 155,28 | 155,28 | -0,64% | - |
| 09.03.2026 | 153,54 | 156,28 | 153,54 | 156,28 | -3,89% | 20,00 |
| 06.03.2026 | 162,60 | 162,60 | 162,60 | 162,60 | -1,79% | - |
| 05.03.2026 | 165,56 | 165,56 | 165,56 | 165,56 | -1,35% | - |
| 04.03.2026 | 167,82 | 167,82 | 167,82 | 167,82 | -1,08% | - |
| 03.03.2026 | 169,66 | 169,66 | 169,66 | 169,66 | 2,91% | - |
| 02.03.2026 | 160,84 | 164,86 | 160,84 | 164,86 | 2,19% | 432,00 |
| 27.02.2026 | 161,32 | 161,32 | 161,32 | 161,32 | 0,46% | 25,00 |
| 26.02.2026 | 160,58 | 160,58 | 160,58 | 160,58 | 0,04% | - |
| 25.02.2026 | 160,52 | 160,52 | 160,52 | 160,52 | -3,04% | - |
| 24.02.2026 | 165,56 | 165,56 | 165,56 | 165,56 | 2,79% | - |
| 23.02.2026 | 161,06 | 161,06 | 161,06 | 161,06 | -0,25% | - |
| 20.02.2026 | 161,46 | 161,46 | 161,46 | 161,46 | -0,63% | - |
| 19.02.2026 | 162,48 | 162,48 | 162,48 | 162,48 | -2,21% | - |
| 18.02.2026 | 166,16 | 166,16 | 166,16 | 166,16 | 3,94% | - |
| 17.02.2026 | 159,86 | 159,86 | 159,86 | 159,86 | -0,51% | - |
| 16.02.2026 | 160,68 | 160,68 | 160,68 | 160,68 | -3,58% | - |
| 13.02.2026 | 166,64 | 166,64 | 166,64 | 166,64 | -3,50% | - |
| 12.02.2026 | 172,68 | 172,68 | 172,68 | 172,68 | 2,85% | - |
| 11.02.2026 | 167,90 | 167,90 | 167,90 | 167,90 | -0,59% | - |
| 10.02.2026 | 168,90 | 168,90 | 168,90 | 168,90 | -0,39% | - |
| 09.02.2026 | 169,56 | 169,56 | 169,56 | 169,56 | 4,69% | - |
| 06.02.2026 | 161,96 | 161,96 | 161,96 | 161,96 | -3,37% | - |
| 05.02.2026 | 167,60 | 167,60 | 167,60 | 167,60 | 3,29% | - |
| 04.02.2026 | 162,26 | 162,26 | 162,26 | 162,26 | 3,18% | - |
| 03.02.2026 | 157,26 | 157,26 | 157,26 | 157,26 | 1,03% | - |
| 02.02.2026 | 147,96 | 155,66 | 147,96 | 155,66 | 3,65% | 412,00 |
| 30.01.2026 | 150,18 | 150,18 | 150,18 | 150,18 | 3,77% | - |
| 29.01.2026 | 144,72 | 144,72 | 144,72 | 144,72 | -0,88% | - |
| 28.01.2026 | 146,00 | 146,00 | 146,00 | 146,00 | 0,41% | - |
| 27.01.2026 | 145,40 | 145,40 | 145,40 | 145,40 | -5,29% | - |
| 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% | - |