219,350€
0,39%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 212,75 | 220,60 | 211,60 | 218,70 | 0,09% | - |
| 26.10.2026 | 214,70 | 218,50 | 214,70 | 218,50 | 2,82% | 15,00 |
| 23.10.2026 | 212,50 | 212,50 | 212,50 | 212,50 | -3,19% | - |
| 22.10.2026 | 219,50 | 219,50 | 219,50 | 219,50 | -0,05% | - |
| 21.10.2026 | 217,30 | 219,60 | 217,30 | 219,60 | 6,34% | 140,00 |
| 20.10.2026 | 206,50 | 206,50 | 206,50 | 206,50 | -4,00% | - |
| 19.10.2026 | 215,10 | 215,10 | 215,10 | 215,10 | 0,37% | - |
| 16.10.2026 | 214,30 | 214,30 | 214,30 | 214,30 | -0,23% | - |
| 15.10.2026 | 214,80 | 214,80 | 214,80 | 214,80 | 0,47% | - |
| 14.10.2026 | 213,80 | 213,80 | 213,80 | 213,80 | 0,56% | - |
| 13.10.2026 | 212,60 | 212,60 | 212,60 | 212,60 | 0,05% | - |
| 12.10.2026 | 212,50 | 212,50 | 212,50 | 212,50 | 2,07% | - |
| 09.10.2026 | 208,20 | 208,20 | 208,20 | 208,20 | 0,19% | - |
| 08.10.2026 | 207,80 | 207,80 | 207,80 | 207,80 | -1,56% | - |
| 07.10.2026 | 211,10 | 211,10 | 211,10 | 211,10 | -1,49% | - |
| 06.10.2026 | 214,30 | 214,30 | 214,30 | 214,30 | 4,08% | - |
| 05.10.2026 | 205,90 | 205,90 | 205,90 | 205,90 | 2,59% | - |
| 02.10.2026 | 200,70 | 200,70 | 200,70 | 200,70 | 3,32% | - |
| 01.10.2026 | 194,25 | 194,25 | 194,25 | 194,25 | -1,35% | - |
| 30.09.2026 | 195,10 | 196,90 | 195,10 | 196,90 | -2,19% | - |
| 29.09.2026 | 201,40 | 201,40 | 201,30 | 201,30 | -1,08% | 90,00 |
| 28.09.2026 | 203,50 | 203,50 | 203,50 | 203,50 | -1,12% | - |
| 25.09.2026 | 205,80 | 205,80 | 205,80 | 205,80 | 0,93% | - |
| 24.09.2026 | 203,90 | 203,90 | 203,90 | 203,90 | -0,05% | - |
| 23.09.2026 | 204,00 | 204,00 | 204,00 | 204,00 | 2,03% | - |
| 22.09.2026 | 199,95 | 199,95 | 199,95 | 199,95 | -2,56% | - |
| 21.09.2026 | 205,20 | 205,20 | 205,20 | 205,20 | -2,19% | - |
| 18.09.2026 | 209,80 | 209,80 | 209,80 | 209,80 | 0,91% | - |
| 17.09.2026 | 207,90 | 207,90 | 207,90 | 207,90 | 0,63% | - |
| 16.09.2026 | 206,60 | 206,60 | 206,60 | 206,60 | 2,33% | - |
| 15.09.2026 | 201,90 | 201,90 | 201,90 | 201,90 | -1,17% | - |
| 14.09.2026 | 205,00 | 205,00 | 204,30 | 204,30 | 0,15% | 20,00 |
| 11.09.2026 | 204,00 | 204,00 | 204,00 | 204,00 | -1,16% | - |
| 10.09.2026 | 206,40 | 206,40 | 206,40 | 206,40 | 0,29% | - |
| 09.09.2026 | 205,80 | 205,80 | 205,80 | 205,80 | -0,44% | - |
| 08.09.2026 | 206,70 | 206,70 | 206,70 | 206,70 | -0,24% | - |
| 07.09.2026 | 207,20 | 207,20 | 207,20 | 207,20 | -0,24% | - |
| 04.09.2026 | 210,40 | 210,40 | 207,70 | 207,70 | -2,12% | 20,00 |
| 03.09.2026 | 212,20 | 212,20 | 212,20 | 212,20 | 5,68% | - |
| 02.09.2026 | 200,80 | 200,80 | 200,80 | 200,80 | 0,83% | - |
| 01.09.2026 | 199,15 | 199,15 | 199,15 | 199,15 | -0,72% | - |
| 31.08.2026 | 200,60 | 200,60 | 200,60 | 200,60 | -1,08% | - |
| 28.08.2026 | 201,20 | 202,80 | 201,20 | 202,80 | 0,85% | 100,00 |
| 27.08.2026 | 202,00 | 202,00 | 201,10 | 201,10 | 2,08% | 5,00 |
| 26.08.2026 | 197,00 | 197,00 | 197,00 | 197,00 | -0,51% | - |
| 25.08.2026 | 196,05 | 198,00 | 196,05 | 198,00 | -2,37% | 5,00 |
| 24.08.2026 | 199,75 | 202,80 | 199,75 | 202,80 | 8,02% | 20,00 |
| 21.08.2026 | 186,60 | 189,00 | 186,60 | 187,75 | -4,86% | 20,00 |
| 20.08.2026 | 197,35 | 197,35 | 197,35 | 197,35 | -5,75% | - |
| 19.08.2026 | 214,00 | 214,00 | 209,40 | 209,40 | -5,12% | 50,00 |
| 18.08.2026 | 220,70 | 220,70 | 220,70 | 220,70 | 0,82% | - |
| 17.08.2026 | 219,10 | 219,10 | 218,90 | 218,90 | -2,54% | 20,00 |
| 14.08.2026 | 224,60 | 224,60 | 224,60 | 224,60 | -1,23% | - |
| 13.08.2026 | 227,40 | 227,40 | 227,40 | 227,40 | -1,94% | - |
| 12.08.2026 | 227,90 | 231,90 | 227,90 | 231,90 | -1,19% | 10,00 |
| 11.08.2026 | 231,70 | 234,70 | 231,70 | 234,70 | 3,71% | 90,00 |
| 10.08.2026 | 226,30 | 226,30 | 226,30 | 226,30 | 0,22% | - |
| 07.08.2026 | 225,80 | 225,80 | 225,80 | 225,80 | -1,66% | - |
| 06.08.2026 | 229,60 | 229,60 | 229,60 | 229,60 | -0,09% | - |
| 05.08.2026 | 229,80 | 229,80 | 229,80 | 229,80 | 2,54% | - |
| 04.08.2026 | 224,10 | 224,10 | 224,10 | 224,10 | 2,75% | - |
| 03.08.2026 | 218,10 | 218,10 | 218,10 | 218,10 | -1,00% | - |
| 31.07.2026 | 219,50 | 220,30 | 219,50 | 220,30 | 0,23% | 50,00 |
| 30.07.2026 | 219,80 | 219,80 | 219,80 | 219,80 | -2,96% | - |
| 29.07.2026 | 226,50 | 226,50 | 226,50 | 226,50 | 0,62% | - |
| 28.07.2026 | 218,20 | 225,10 | 218,20 | 225,10 | 3,49% | 3,00 |
| 27.07.2026 | 218,00 | 218,00 | 217,50 | 217,50 | 1,92% | 20,00 |
| 24.07.2026 | 210,20 | 213,40 | 210,20 | 213,40 | 2,99% | 17,00 |
| 23.07.2026 | 207,20 | 207,20 | 207,20 | 207,20 | 1,92% | - |
| 22.07.2026 | 203,30 | 203,30 | 203,30 | 203,30 | 0,69% | - |
| 21.07.2026 | 202,00 | 202,00 | 201,90 | 201,90 | -1,42% | 10,00 |
| 20.07.2026 | 205,20 | 205,20 | 204,80 | 204,80 | 1,54% | 4,00 |
| 17.07.2026 | 201,70 | 201,70 | 201,70 | 201,70 | -1,03% | - |
| 16.07.2026 | 203,80 | 203,80 | 203,80 | 203,80 | 0,15% | - |
| 15.07.2026 | 203,50 | 203,50 | 203,50 | 203,50 | -1,74% | - |
| 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% | - |