116,070€
0,59%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 115,55 | 116,31 | 113,79 | 115,97 | 0,50% | - |
| 08.05.2025 | 116,53 | 117,64 | 115,29 | 115,39 | -0,23% | - |
| 07.05.2025 | 115,39 | 116,81 | 113,99 | 115,66 | 0,23% | - |
| 06.05.2025 | 117,20 | 117,68 | 115,36 | 115,39 | -1,90% | - |
| 05.05.2025 | 118,69 | 119,31 | 117,51 | 117,63 | -1,39% | - |
| 02.05.2025 | 115,17 | 119,48 | 114,32 | 119,29 | 4,15% | - |
| 30.04.2025 | 113,56 | 114,74 | 109,55 | 114,54 | 0,77% | - |
| 29.04.2025 | 112,07 | 113,86 | 110,20 | 113,66 | 1,36% | - |
| 28.04.2025 | 112,37 | 113,75 | 110,56 | 112,14 | -0,03% | - |
| 25.04.2025 | 111,51 | 113,15 | 110,88 | 112,17 | 0,23% | - |
| 24.04.2025 | 108,22 | 112,24 | 106,19 | 111,91 | 3,17% | 200,00 |
| 23.04.2025 | 105,27 | 112,13 | 104,00 | 108,47 | 5,55% | - |
| 22.04.2025 | 104,08 | 104,08 | 98,32 | 102,77 | -1,15% | - |
| 17.04.2025 | 102,86 | 105,82 | 102,66 | 103,97 | 0,94% | - |
| 16.04.2025 | 103,75 | 105,44 | 101,63 | 103,00 | -1,75% | - |
| 15.04.2025 | 104,66 | 106,68 | 104,23 | 104,83 | 0,20% | - |
| 14.04.2025 | 107,28 | 108,87 | 104,37 | 104,62 | -1,59% | 15,00 |
| 11.04.2025 | 104,15 | 107,08 | 101,82 | 106,31 | 1,30% | - |
| 10.04.2025 | 112,07 | 112,07 | 100,72 | 104,95 | -6,46% | - |
| 09.04.2025 | 100,61 | 112,60 | 97,00 | 112,20 | 11,71% | - |
| 08.04.2025 | 102,66 | 107,30 | 98,91 | 100,44 | -1,20% | - |
| 07.04.2025 | 99,66 | 104,27 | 94,26 | 101,66 | 1,92% | 2,00 |
| 04.04.2025 | 105,03 | 105,03 | 96,33 | 99,75 | -5,24% | 177,00 |
| 03.04.2025 | 115,11 | 115,11 | 105,18 | 105,26 | -10,35% | 7,00 |
| 02.04.2025 | 114,75 | 117,56 | 113,07 | 117,41 | 2,23% | - |
| 01.04.2025 | 115,41 | 115,84 | 113,55 | 114,85 | -0,63% | 27,00 |
| 31.03.2025 | 113,90 | 116,13 | 112,14 | 115,58 | 0,94% | - |
| 28.03.2025 | 118,54 | 119,22 | 113,99 | 114,50 | -3,45% | - |
| 27.03.2025 | 117,46 | 120,30 | 116,19 | 118,59 | -0,69% | - |
| 26.03.2025 | 117,76 | 120,67 | 117,76 | 119,41 | 0,68% | - |
| 25.03.2025 | 117,00 | 119,04 | 116,04 | 118,60 | 1,26% | - |
| 24.03.2025 | 112,38 | 118,36 | 112,38 | 117,13 | 3,29% | - |
| 21.03.2025 | 116,04 | 117,12 | 111,99 | 113,40 | -2,48% | - |
| 20.03.2025 | 117,88 | 118,77 | 116,24 | 116,28 | -1,33% | - |
| 19.03.2025 | 116,14 | 118,03 | 116,07 | 117,85 | 1,49% | 20,00 |
| 18.03.2025 | 114,44 | 116,24 | 112,23 | 116,12 | 1,56% | - |
| 17.03.2025 | 116,44 | 116,81 | 112,28 | 114,34 | -2,17% | - |
| 14.03.2025 | 113,61 | 117,18 | 113,61 | 116,88 | 2,90% | - |
| 13.03.2025 | 113,25 | 117,05 | 112,70 | 113,59 | 0,10% | - |
| 12.03.2025 | 110,68 | 115,70 | 110,68 | 113,48 | 2,59% | - |
| 11.03.2025 | 110,37 | 112,86 | 109,37 | 110,62 | 0,35% | - |
| 10.03.2025 | 114,98 | 115,27 | 107,95 | 110,23 | -4,45% | - |
| 07.03.2025 | 117,05 | 118,95 | 113,48 | 115,36 | -0,62% | - |
| 06.03.2025 | 118,38 | 118,38 | 114,95 | 116,08 | -2,01% | - |
| 05.03.2025 | 118,94 | 120,59 | 116,38 | 118,46 | -0,51% | - |
| 04.03.2025 | 123,28 | 124,74 | 118,01 | 119,07 | -4,34% | - |
| 03.03.2025 | 131,14 | 131,23 | 123,76 | 124,47 | -4,43% | - |
| 28.02.2025 | 128,28 | 130,38 | 125,94 | 130,24 | 1,59% | - |
| 27.02.2025 | 127,33 | 130,84 | 126,73 | 128,20 | 0,74% | - |
| 26.02.2025 | 126,95 | 130,84 | 126,69 | 127,26 | 0,23% | - |
| 25.02.2025 | 127,20 | 127,80 | 124,61 | 126,97 | -0,17% | - |
| 24.02.2025 | 124,96 | 128,73 | 124,38 | 127,19 | 1,89% | - |
| 21.02.2025 | 128,63 | 129,97 | 124,41 | 124,83 | -2,99% | - |
| 20.02.2025 | 131,23 | 133,00 | 128,64 | 128,68 | -1,93% | - |
| 19.02.2025 | 132,44 | 133,20 | 130,61 | 131,21 | -1,40% | - |
| 18.02.2025 | 129,94 | 133,43 | 129,51 | 133,07 | 2,48% | - |
| 17.02.2025 | 130,17 | 130,43 | 129,48 | 129,85 | 0,17% | - |
| 14.02.2025 | 126,99 | 129,75 | 126,42 | 129,63 | 1,97% | 17,00 |
| 13.02.2025 | 127,45 | 129,47 | 124,12 | 127,12 | -0,14% | - |
| 12.02.2025 | 129,42 | 132,66 | 127,30 | 127,30 | -2,18% | - |
| 11.02.2025 | 129,67 | 132,70 | 128,91 | 130,14 | 0,87% | - |
| 10.02.2025 | 123,43 | 133,49 | 122,97 | 129,02 | 5,18% | 62,00 |
| 07.02.2025 | 123,99 | 126,90 | 122,10 | 122,67 | -1,21% | - |
| 06.02.2025 | 124,42 | 127,37 | 122,43 | 124,17 | -0,21% | - |
| 05.02.2025 | 123,07 | 124,49 | 120,75 | 124,43 | 2,24% | - |
| 04.02.2025 | 123,24 | 125,05 | 119,60 | 121,70 | -2,12% | - |
| 03.02.2025 | 118,00 | 130,44 | 117,99 | 124,34 | 0,54% | - |
| 31.01.2025 | 125,83 | 126,76 | 122,58 | 123,67 | -1,45% | - |
| 30.01.2025 | 123,60 | 125,58 | 122,99 | 125,49 | 1,18% | - |
| 29.01.2025 | 121,77 | 124,40 | 121,50 | 124,03 | 1,84% | 100,00 |
| 28.01.2025 | 116,31 | 121,98 | 116,09 | 121,79 | 4,77% | - |
| 27.01.2025 | 116,59 | 116,98 | 115,19 | 116,24 | -0,34% | 8,00 |
| 24.01.2025 | 117,50 | 121,33 | 116,46 | 116,64 | -0,66% | 40,00 |
| 23.01.2025 | 118,15 | 120,00 | 113,15 | 117,41 | -0,58% | 4,00 |
| 22.01.2025 | 119,56 | 120,64 | 117,73 | 118,10 | -1,31% | - |
| 21.01.2025 | 121,07 | 123,55 | 119,35 | 119,67 | -1,16% | - |
| 20.01.2025 | 123,21 | 123,21 | 120,97 | 121,07 | -1,03% | 8,00 |
| 17.01.2025 | 121,23 | 124,22 | 120,02 | 122,33 | 0,80% | - |
| 16.01.2025 | 121,66 | 122,19 | 120,80 | 121,36 | -0,22% | - |
| 15.01.2025 | 119,92 | 122,25 | 118,86 | 121,63 | 1,52% | 9,00 |
| 14.01.2025 | 120,21 | 121,06 | 118,36 | 119,81 | -0,80% | - |
| 13.01.2025 | 113,38 | 121,22 | 113,34 | 120,78 | 6,35% | 51,00 |
| 10.01.2025 | 112,96 | 114,31 | 111,87 | 113,57 | 0,54% | - |
| 09.01.2025 | 112,88 | 113,12 | 112,78 | 112,96 | 0,14% | - |
| 08.01.2025 | 115,85 | 116,86 | 112,05 | 112,80 | -2,66% | - |
| 07.01.2025 | 114,21 | 116,76 | 113,68 | 115,88 | 1,39% | - |
| 06.01.2025 | 109,74 | 115,50 | 108,81 | 114,29 | 4,13% | - |
| 03.01.2025 | 109,14 | 111,05 | 107,81 | 109,76 | 0,46% | - |
| 02.01.2025 | 110,73 | 112,32 | 109,16 | 109,26 | -0,79% | 4,00 |
| 30.12.2024 | 111,03 | 111,23 | 110,13 | 110,13 | -0,78% | - |
| 27.12.2024 | 110,40 | 113,33 | 110,40 | 111,00 | 0,55% | - |
| 23.12.2024 | 110,59 | 111,69 | 110,05 | 110,39 | -0,17% | - |
| 20.12.2024 | 111,26 | 111,87 | 109,42 | 110,58 | -0,65% | 53,00 |
| 19.12.2024 | 112,81 | 114,58 | 110,69 | 111,30 | -1,43% | - |
| 18.12.2024 | 113,03 | 115,53 | 112,49 | 112,91 | -0,16% | - |
| 17.12.2024 | 115,85 | 115,93 | 112,45 | 113,09 | -2,33% | - |
| 16.12.2024 | 116,45 | 117,89 | 114,31 | 115,79 | -0,59% | - |
| 13.12.2024 | 121,61 | 121,80 | 116,16 | 116,48 | -3,94% | - |
| 12.12.2024 | 127,24 | 127,24 | 120,95 | 121,26 | -4,75% | 50,00 |
| 11.12.2024 | 128,53 | 129,66 | 124,42 | 127,31 | -0,87% | - |