113,120€
3,22%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 123,16 | 123,20 | 120,97 | 121,02 | -1,62% | - |
| 12.05.2025 | 118,01 | 124,29 | 116,53 | 123,01 | 6,07% | - |
| 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% | - |