118,840€
0,64%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 0,00 | 118,93 | 0,00 | 118,88 | 0,67% | 10,00 |
| 29.09.2025 | 119,38 | 120,37 | 117,37 | 118,09 | -1,20% | - |
| 26.09.2025 | 116,69 | 119,59 | 116,25 | 119,52 | 2,05% | 18,00 |
| 25.09.2025 | 116,27 | 118,43 | 115,53 | 117,12 | 0,57% | - |
| 24.09.2025 | 115,71 | 117,70 | 115,19 | 116,46 | 0,96% | - |
| 23.09.2025 | 118,02 | 118,58 | 114,70 | 115,35 | -2,00% | - |
| 22.09.2025 | 120,91 | 120,91 | 116,25 | 117,71 | -1,85% | 2,00 |
| 19.09.2025 | 118,86 | 120,07 | 117,70 | 119,93 | 1,44% | - |
| 18.09.2025 | 116,53 | 119,90 | 114,98 | 118,23 | 1,95% | - |
| 17.09.2025 | 118,44 | 119,16 | 114,98 | 115,97 | -2,13% | 100,00 |
| 16.09.2025 | 113,10 | 119,53 | 111,69 | 118,49 | 5,99% | 1,00 |
| 15.09.2025 | 111,35 | 112,40 | 110,11 | 111,79 | 0,16% | - |
| 12.09.2025 | 114,16 | 114,50 | 111,44 | 111,61 | -3,38% | - |
| 11.09.2025 | 113,50 | 116,19 | 112,58 | 115,52 | 2,08% | - |
| 10.09.2025 | 111,27 | 113,73 | 110,96 | 113,17 | 0,96% | - |
| 09.09.2025 | 114,34 | 115,25 | 110,94 | 112,09 | -2,23% | - |
| 08.09.2025 | 114,99 | 115,34 | 112,96 | 114,65 | -0,24% | - |
| 05.09.2025 | 112,38 | 115,86 | 111,26 | 114,93 | 2,56% | 313,00 |
| 04.09.2025 | 111,07 | 112,44 | 109,46 | 112,06 | 0,95% | - |
| 03.09.2025 | 110,83 | 111,56 | 108,67 | 111,01 | 0,14% | - |
| 02.09.2025 | 111,91 | 112,85 | 109,42 | 110,86 | -0,94% | - |
| 01.09.2025 | 112,09 | 112,09 | 111,39 | 111,91 | -0,06% | - |
| 29.08.2025 | 112,79 | 113,58 | 111,61 | 111,98 | -0,57% | - |
| 28.08.2025 | 113,86 | 114,30 | 111,46 | 112,62 | -1,36% | - |
| 27.08.2025 | 114,17 | 114,55 | 112,85 | 114,17 | 0,88% | - |
| 26.08.2025 | 114,74 | 114,88 | 112,69 | 113,17 | -1,46% | - |
| 25.08.2025 | 113,02 | 114,86 | 112,07 | 114,85 | 1,55% | - |
| 22.08.2025 | 108,38 | 113,11 | 108,17 | 113,10 | 4,51% | - |
| 21.08.2025 | 107,66 | 109,78 | 107,07 | 108,22 | 0,55% | - |
| 20.08.2025 | 110,11 | 110,41 | 107,47 | 107,63 | -2,27% | - |
| 19.08.2025 | 107,39 | 110,13 | 107,31 | 110,13 | 1,98% | - |
| 18.08.2025 | 108,02 | 109,00 | 107,34 | 107,99 | -0,08% | - |
| 15.08.2025 | 111,63 | 112,11 | 107,95 | 108,08 | -1,23% | - |
| 14.08.2025 | 111,53 | 111,53 | 107,96 | 109,43 | -0,98% | - |
| 13.08.2025 | 107,60 | 110,94 | 107,09 | 110,51 | 2,73% | - |
| 12.08.2025 | 105,41 | 108,69 | 104,26 | 107,57 | 1,93% | - |
| 11.08.2025 | 105,61 | 106,65 | 103,47 | 105,53 | -0,09% | - |
| 08.08.2025 | 104,66 | 106,25 | 103,80 | 105,63 | 0,84% | - |
| 07.08.2025 | 104,84 | 107,21 | 103,82 | 104,75 | -0,09% | - |
| 06.08.2025 | 106,77 | 107,26 | 104,65 | 104,84 | -1,84% | - |
| 05.08.2025 | 104,88 | 107,26 | 104,88 | 106,80 | 1,83% | - |
| 04.08.2025 | 105,59 | 106,87 | 104,48 | 104,88 | -0,82% | - |
| 01.08.2025 | 111,73 | 112,40 | 105,50 | 105,75 | -5,38% | - |
| 31.07.2025 | 111,53 | 112,95 | 110,02 | 111,76 | 0,13% | - |
| 30.07.2025 | 110,43 | 112,45 | 109,93 | 111,61 | 1,09% | - |
| 29.07.2025 | 110,08 | 113,21 | 109,64 | 110,41 | -1,67% | - |
| 28.07.2025 | 111,43 | 113,21 | 111,33 | 112,29 | 0,73% | - |
| 25.07.2025 | 107,98 | 111,54 | 107,61 | 111,48 | 3,33% | - |
| 24.07.2025 | 111,05 | 111,43 | 107,49 | 107,89 | -2,81% | - |
| 23.07.2025 | 113,43 | 113,59 | 111,00 | 111,01 | -1,23% | - |
| 22.07.2025 | 109,84 | 115,11 | 109,40 | 112,39 | -2,34% | - |
| 21.07.2025 | 113,22 | 115,97 | 113,18 | 115,08 | 1,60% | - |
| 18.07.2025 | 113,12 | 114,60 | 111,95 | 113,27 | 0,11% | - |
| 17.07.2025 | 111,05 | 113,21 | 109,50 | 113,15 | 3,25% | - |
| 16.07.2025 | 111,09 | 112,65 | 107,88 | 109,59 | -1,27% | - |
| 15.07.2025 | 114,40 | 115,59 | 110,99 | 111,00 | -2,77% | - |
| 14.07.2025 | 115,51 | 115,95 | 114,11 | 114,16 | -1,19% | 5,00 |
| 11.07.2025 | 117,66 | 117,66 | 114,77 | 115,53 | -1,67% | - |
| 10.07.2025 | 116,09 | 119,49 | 115,61 | 117,49 | 1,14% | - |
| 09.07.2025 | 116,29 | 116,59 | 115,18 | 116,17 | 0,13% | - |
| 08.07.2025 | 114,03 | 117,22 | 113,65 | 116,02 | 1,90% | - |
| 07.07.2025 | 112,55 | 114,92 | 112,04 | 113,86 | 1,16% | - |
| 04.07.2025 | 113,34 | 113,34 | 112,48 | 112,55 | -0,72% | - |
| 03.07.2025 | 113,56 | 114,82 | 112,65 | 113,37 | -0,16% | - |
| 02.07.2025 | 110,23 | 113,94 | 110,23 | 113,55 | 2,91% | - |
| 01.07.2025 | 108,63 | 112,06 | 107,15 | 110,34 | 1,56% | - |
| 30.06.2025 | 111,55 | 112,40 | 108,65 | 108,65 | -2,99% | - |
| 27.06.2025 | 112,52 | 114,20 | 111,43 | 112,00 | -0,34% | - |
| 26.06.2025 | 109,58 | 112,79 | 109,58 | 112,38 | 1,94% | - |
| 25.06.2025 | 110,49 | 111,10 | 109,48 | 110,24 | -0,19% | - |
| 24.06.2025 | 110,34 | 111,39 | 110,02 | 110,45 | 0,34% | - |
| 23.06.2025 | 110,07 | 111,03 | 108,73 | 110,08 | 0,70% | - |
| 20.06.2025 | 112,27 | 114,41 | 108,00 | 109,31 | -2,63% | 10,00 |
| 19.06.2025 | 113,35 | 113,51 | 112,26 | 112,26 | -0,95% | 150,00 |
| 18.06.2025 | 116,45 | 117,81 | 113,00 | 113,34 | -2,21% | - |
| 17.06.2025 | 116,65 | 116,86 | 115,62 | 115,90 | 1,41% | - |
| 16.06.2025 | 115,62 | 116,17 | 113,55 | 114,29 | -1,01% | - |
| 13.06.2025 | 113,84 | 115,66 | 112,44 | 115,46 | 1,38% | - |
| 12.06.2025 | 113,19 | 114,16 | 111,35 | 113,89 | 0,55% | - |
| 11.06.2025 | 113,32 | 116,07 | 111,38 | 113,27 | -3,23% | - |
| 10.06.2025 | 116,29 | 118,13 | 116,29 | 117,05 | 0,01% | - |
| 09.06.2025 | 116,82 | 118,95 | 116,73 | 117,04 | -0,18% | - |
| 06.06.2025 | 115,92 | 118,50 | 115,29 | 117,25 | 1,56% | - |
| 05.06.2025 | 118,24 | 118,99 | 115,17 | 115,45 | -2,44% | 10,00 |
| 04.06.2025 | 120,26 | 121,72 | 118,21 | 118,34 | -1,87% | - |
| 03.06.2025 | 120,23 | 120,59 | 115,00 | 120,59 | 1,68% | - |
| 02.06.2025 | 119,43 | 124,38 | 117,44 | 118,60 | 9,35% | - |
| 30.05.2025 | 110,11 | 111,92 | 107,31 | 108,46 | -1,50% | - |
| 29.05.2025 | 112,27 | 116,99 | 108,62 | 110,11 | -1,97% | - |
| 28.05.2025 | 113,20 | 114,20 | 112,30 | 112,32 | -1,13% | - |
| 27.05.2025 | 110,79 | 113,64 | 110,24 | 113,60 | 2,21% | - |
| 26.05.2025 | 109,93 | 111,24 | 109,25 | 111,14 | 0,68% | - |
| 23.05.2025 | 116,01 | 116,01 | 109,66 | 110,39 | -4,16% | - |
| 22.05.2025 | 116,75 | 117,33 | 114,90 | 115,18 | -1,43% | - |
| 21.05.2025 | 120,00 | 120,00 | 116,69 | 116,85 | -2,63% | - |
| 20.05.2025 | 121,05 | 121,05 | 119,17 | 120,00 | -0,83% | - |
| 19.05.2025 | 120,75 | 121,38 | 117,34 | 121,01 | 0,16% | - |
| 16.05.2025 | 119,64 | 121,28 | 118,26 | 120,82 | 1,04% | - |
| 15.05.2025 | 119,46 | 119,81 | 118,22 | 119,58 | -0,16% | - |
| 14.05.2025 | 121,09 | 121,34 | 119,55 | 119,77 | -1,03% | - |