202,650€
-2,15%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 204,50 | 207,70 | 202,65 | 203,25 | -1,86% | - |
| 14.07.2026 | 204,80 | 207,10 | 204,80 | 207,10 | 4,49% | 17,00 |
| 13.07.2026 | 198,20 | 198,20 | 198,20 | 198,20 | 2,80% | - |
| 10.07.2026 | 192,80 | 192,80 | 192,80 | 192,80 | -3,46% | - |
| 09.07.2026 | 199,70 | 199,70 | 199,70 | 199,70 | -0,35% | - |
| 08.07.2026 | 200,40 | 200,40 | 200,40 | 200,40 | 1,65% | - |
| 07.07.2026 | 197,15 | 197,15 | 197,15 | 197,15 | -0,50% | - |
| 06.07.2026 | 192,60 | 198,15 | 192,60 | 198,15 | 3,02% | 50,00 |
| 03.07.2026 | 192,35 | 192,35 | 192,35 | 192,35 | -0,75% | - |
| 02.07.2026 | 193,80 | 193,80 | 193,80 | 193,80 | -2,95% | - |
| 01.07.2026 | 199,70 | 199,70 | 199,70 | 199,70 | -1,38% | - |
| 30.06.2026 | 205,00 | 206,00 | 202,50 | 202,50 | -6,29% | 10,00 |
| 29.06.2026 | 216,10 | 216,10 | 216,10 | 216,10 | -0,87% | - |
| 26.06.2026 | 218,00 | 218,00 | 218,00 | 218,00 | 2,35% | - |
| 25.06.2026 | 213,00 | 213,00 | 213,00 | 213,00 | -0,33% | - |
| 24.06.2026 | 213,70 | 213,70 | 213,70 | 213,70 | -1,20% | - |
| 23.06.2026 | 216,30 | 216,30 | 216,30 | 216,30 | -0,05% | - |
| 22.06.2026 | 216,40 | 216,40 | 216,40 | 216,40 | -2,21% | - |
| 19.06.2026 | 221,30 | 221,30 | 221,30 | 221,30 | -4,61% | 9,00 |
| 18.06.2026 | 232,00 | 232,00 | 232,00 | 232,00 | -2,68% | - |
| 17.06.2026 | 235,80 | 238,40 | 235,80 | 238,40 | 1,75% | 46,00 |
| 16.06.2026 | 234,30 | 234,30 | 234,30 | 234,30 | -4,72% | - |
| 15.06.2026 | 245,90 | 245,90 | 245,90 | 245,90 | 2,20% | - |
| 12.06.2026 | 240,60 | 240,60 | 240,60 | 240,60 | 3,44% | - |
| 11.06.2026 | 232,60 | 232,60 | 232,60 | 232,60 | 0,48% | - |
| 10.06.2026 | 231,50 | 231,50 | 231,50 | 231,50 | 0,13% | - |
| 09.06.2026 | 231,20 | 231,20 | 231,20 | 231,20 | -0,22% | - |
| 08.06.2026 | 231,70 | 231,70 | 231,70 | 231,70 | -1,19% | - |
| 05.06.2026 | 234,50 | 234,50 | 234,50 | 234,50 | 0,04% | - |
| 04.06.2026 | 234,40 | 234,40 | 234,40 | 234,40 | 1,21% | - |
| 03.06.2026 | 231,60 | 231,60 | 231,60 | 231,60 | -0,17% | - |
| 02.06.2026 | 222,40 | 232,00 | 222,40 | 232,00 | 4,13% | 11,00 |
| 01.06.2026 | 222,20 | 222,80 | 222,20 | 222,80 | -1,81% | 19,00 |
| 29.05.2026 | 222,40 | 226,90 | 222,40 | 226,90 | 2,90% | 10,00 |
| 28.05.2026 | 220,50 | 220,50 | 220,50 | 220,50 | 3,13% | - |
| 27.05.2026 | 213,80 | 213,80 | 213,80 | 213,80 | 3,64% | - |
| 26.05.2026 | 206,30 | 206,30 | 206,30 | 206,30 | -0,29% | - |
| 25.05.2026 | 206,90 | 206,90 | 206,90 | 206,90 | 4,07% | 16,00 |
| 22.05.2026 | 198,80 | 198,80 | 198,80 | 198,80 | 2,05% | - |
| 21.05.2026 | 194,80 | 194,80 | 194,80 | 194,80 | 1,94% | - |
| 20.05.2026 | 191,10 | 191,10 | 191,10 | 191,10 | -1,55% | - |
| 19.05.2026 | 194,10 | 194,10 | 194,10 | 194,10 | -0,10% | - |
| 18.05.2026 | 194,30 | 194,30 | 194,30 | 194,30 | -2,04% | - |
| 15.05.2026 | 198,35 | 198,35 | 198,35 | 198,35 | -1,47% | - |
| 14.05.2026 | 201,30 | 201,30 | 201,30 | 201,30 | -0,35% | - |
| 13.05.2026 | 197,30 | 202,00 | 197,30 | 202,00 | 1,69% | 10,00 |
| 12.05.2026 | 198,65 | 198,65 | 198,65 | 198,65 | 0,18% | - |
| 11.05.2026 | 198,30 | 198,30 | 198,30 | 198,30 | 0,38% | - |
| 08.05.2026 | 197,55 | 197,55 | 197,55 | 197,55 | -4,01% | - |
| 07.05.2026 | 206,00 | 207,30 | 205,80 | 205,80 | 2,08% | 20,00 |
| 06.05.2026 | 201,60 | 201,60 | 201,60 | 201,60 | 3,04% | - |
| 05.05.2026 | 195,65 | 195,65 | 195,65 | 195,65 | 0,67% | - |
| 04.05.2026 | 194,35 | 194,35 | 194,35 | 194,35 | 2,16% | - |
| 30.04.2026 | 190,25 | 190,25 | 190,25 | 190,25 | -1,40% | - |
| 29.04.2026 | 192,95 | 192,95 | 192,95 | 192,95 | 1,26% | - |
| 28.04.2026 | 190,55 | 190,55 | 190,55 | 190,55 | -0,65% | - |
| 27.04.2026 | 191,80 | 191,80 | 191,80 | 191,80 | 0,21% | - |
| 24.04.2026 | 191,40 | 191,40 | 191,40 | 191,40 | -0,21% | - |
| 23.04.2026 | 191,80 | 191,80 | 191,80 | 191,80 | 2,46% | - |
| 22.04.2026 | 187,20 | 187,20 | 187,20 | 187,20 | 5,91% | - |
| 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% | - |