164,280€
0,72%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 163,60 | 164,25 | 162,38 | 164,19 | 0,67% | 19,00 |
| 05.02.2026 | 168,48 | 169,43 | 161,79 | 163,10 | -3,07% | 42,00 |
| 04.02.2026 | 163,27 | 168,37 | 162,69 | 168,27 | 2,99% | 72,00 |
| 03.02.2026 | 159,48 | 165,29 | 158,14 | 163,39 | 3,49% | 68,00 |
| 02.02.2026 | 150,59 | 158,24 | 149,06 | 157,88 | 4,08% | 158,00 |
| 30.01.2026 | 152,19 | 154,11 | 150,42 | 151,69 | -0,01% | - |
| 29.01.2026 | 144,20 | 152,36 | 144,20 | 151,70 | 4,42% | 70,00 |
| 28.01.2026 | 146,51 | 147,69 | 145,28 | 145,28 | -1,70% | - |
| 27.01.2026 | 146,44 | 147,84 | 142,95 | 147,79 | 0,58% | - |
| 26.01.2026 | 153,32 | 159,50 | 146,89 | 146,94 | -3,36% | - |
| 23.01.2026 | 151,53 | 153,18 | 151,34 | 152,05 | -0,46% | 39,00 |
| 22.01.2026 | 154,18 | 155,75 | 152,64 | 152,75 | -0,64% | - |
| 21.01.2026 | 146,53 | 154,64 | 145,72 | 153,73 | 4,81% | 43,00 |
| 20.01.2026 | 147,58 | 149,54 | 145,81 | 146,68 | -1,93% | 4,00 |
| 19.01.2026 | 146,78 | 149,58 | 146,78 | 149,56 | -0,13% | - |
| 16.01.2026 | 150,83 | 151,65 | 148,13 | 149,75 | -0,32% | - |
| 15.01.2026 | 146,03 | 151,09 | 145,98 | 150,23 | 1,65% | - |
| 14.01.2026 | 144,76 | 148,60 | 144,21 | 147,79 | 1,45% | 7,00 |
| 13.01.2026 | 145,49 | 147,67 | 144,11 | 145,68 | 0,43% | - |
| 12.01.2026 | 145,51 | 146,18 | 143,79 | 145,06 | -0,32% | - |
| 09.01.2026 | 148,02 | 148,16 | 144,31 | 145,53 | -1,47% | - |
| 08.01.2026 | 144,42 | 148,60 | 142,80 | 147,70 | 2,84% | 15,00 |
| 07.01.2026 | 149,34 | 149,34 | 143,16 | 143,62 | -2,69% | - |
| 06.01.2026 | 147,45 | 148,79 | 144,26 | 147,59 | 0,22% | - |
| 05.01.2026 | 150,45 | 152,31 | 145,45 | 147,26 | -2,09% | - |
| 02.01.2026 | 144,18 | 150,66 | 143,77 | 150,41 | 2,46% | 27,00 |
| 30.12.2025 | 145,87 | 147,65 | 145,87 | 146,80 | -0,11% | - |
| 29.12.2025 | 148,84 | 149,99 | 146,43 | 146,96 | -2,31% | 11,00 |
| 23.12.2025 | 149,15 | 151,23 | 148,59 | 150,43 | 0,69% | - |
| 22.12.2025 | 148,84 | 149,50 | 147,03 | 149,40 | 0,66% | - |
| 19.12.2025 | 148,98 | 150,85 | 148,01 | 148,42 | -0,52% | - |
| 18.12.2025 | 147,19 | 150,51 | 145,61 | 149,20 | 1,37% | 3,00 |
| 17.12.2025 | 143,82 | 147,18 | 139,05 | 147,18 | 2,09% | 13,00 |
| 16.12.2025 | 143,78 | 145,46 | 142,05 | 144,17 | 0,19% | 11,00 |
| 15.12.2025 | 146,43 | 148,20 | 141,54 | 143,89 | -1,80% | - |
| 12.12.2025 | 146,67 | 148,17 | 145,19 | 146,53 | -0,38% | 1,00 |
| 11.12.2025 | 146,43 | 147,89 | 145,04 | 147,09 | -0,07% | 1,00 |
| 10.12.2025 | 142,31 | 147,39 | 141,71 | 147,20 | 3,30% | 7,00 |
| 09.12.2025 | 143,11 | 143,74 | 141,52 | 142,50 | -0,16% | - |
| 08.12.2025 | 141,91 | 144,13 | 141,74 | 142,73 | 0,49% | - |
| 05.12.2025 | 144,41 | 144,49 | 140,78 | 142,04 | -1,39% | - |
| 04.12.2025 | 147,10 | 148,42 | 142,64 | 144,04 | -2,23% | - |
| 03.12.2025 | 144,73 | 148,20 | 143,09 | 147,33 | 1,88% | 14,00 |
| 02.12.2025 | 144,16 | 145,77 | 143,56 | 144,61 | -0,04% | 1,00 |
| 01.12.2025 | 144,72 | 145,92 | 143,17 | 144,67 | -0,25% | - |
| 28.11.2025 | 144,02 | 145,15 | 143,52 | 145,03 | 1,10% | 4,00 |
| 27.11.2025 | 143,89 | 144,03 | 143,44 | 143,45 | -0,39% | - |
| 26.11.2025 | 142,00 | 144,11 | 141,76 | 144,01 | 0,93% | 10,00 |
| 25.11.2025 | 139,96 | 143,76 | 139,43 | 142,68 | 1,98% | - |
| 24.11.2025 | 134,38 | 140,38 | 134,36 | 139,91 | 1,48% | 20,00 |
| 21.11.2025 | 133,07 | 138,49 | 132,25 | 137,87 | 3,13% | - |
| 20.11.2025 | 134,86 | 138,59 | 133,43 | 133,68 | -1,31% | - |
| 19.11.2025 | 133,24 | 135,63 | 132,99 | 135,45 | 0,89% | - |
| 18.11.2025 | 134,36 | 135,40 | 131,95 | 134,26 | 0,13% | - |
| 17.11.2025 | 133,72 | 136,93 | 132,99 | 134,09 | 0,16% | 20,00 |
| 14.11.2025 | 132,98 | 135,10 | 128,75 | 133,88 | 1,12% | - |
| 13.11.2025 | 136,87 | 137,01 | 130,42 | 132,40 | -3,28% | 190,00 |
| 12.11.2025 | 132,29 | 137,76 | 131,47 | 136,89 | 4,04% | - |
| 11.11.2025 | 133,00 | 133,00 | 130,96 | 131,57 | -0,37% | - |
| 10.11.2025 | 131,35 | 133,06 | 129,95 | 132,06 | 0,51% | - |
| 07.11.2025 | 132,35 | 132,97 | 129,83 | 131,39 | -0,83% | - |
| 06.11.2025 | 134,10 | 135,72 | 131,60 | 132,49 | -1,49% | - |
| 05.11.2025 | 132,96 | 134,58 | 130,84 | 134,50 | 1,77% | - |
| 04.11.2025 | 135,47 | 135,47 | 131,78 | 132,16 | -2,15% | - |
| 03.11.2025 | 136,27 | 136,99 | 133,05 | 135,07 | -1,65% | - |
| 31.10.2025 | 136,74 | 138,59 | 135,00 | 137,34 | -0,11% | - |
| 30.10.2025 | 140,95 | 143,00 | 136,95 | 137,49 | -2,14% | - |
| 29.10.2025 | 138,24 | 141,49 | 137,30 | 140,50 | 1,11% | - |
| 28.10.2025 | 136,50 | 139,90 | 135,24 | 138,96 | 2,25% | 10,00 |
| 27.10.2025 | 131,59 | 135,91 | 131,17 | 135,90 | 2,95% | - |
| 24.10.2025 | 129,74 | 132,18 | 129,24 | 132,01 | 1,68% | - |
| 23.10.2025 | 127,94 | 130,95 | 127,49 | 129,83 | 0,59% | - |
| 22.10.2025 | 132,61 | 138,33 | 128,41 | 129,07 | -3,77% | 100,00 |
| 21.10.2025 | 125,00 | 134,61 | 123,25 | 134,12 | 6,67% | - |
| 20.10.2025 | 122,75 | 126,44 | 122,70 | 125,73 | 2,33% | 120,00 |
| 17.10.2025 | 120,27 | 123,72 | 119,96 | 122,87 | 1,37% | - |
| 16.10.2025 | 125,41 | 126,12 | 120,59 | 121,21 | -3,79% | - |
| 15.10.2025 | 126,96 | 128,04 | 124,73 | 125,98 | -0,43% | - |
| 14.10.2025 | 125,81 | 127,91 | 123,14 | 126,53 | 0,98% | - |
| 13.10.2025 | 121,55 | 127,05 | 121,55 | 125,30 | 3,01% | - |
| 10.10.2025 | 127,80 | 128,24 | 121,64 | 121,64 | -4,86% | - |
| 09.10.2025 | 125,86 | 128,66 | 125,84 | 127,86 | 1,76% | - |
| 08.10.2025 | 122,45 | 126,28 | 122,45 | 125,65 | 2,70% | - |
| 07.10.2025 | 120,93 | 123,44 | 120,93 | 122,35 | 0,39% | - |
| 06.10.2025 | 123,58 | 125,89 | 121,62 | 121,88 | -1,12% | - |
| 03.10.2025 | 123,25 | 125,29 | 123,00 | 123,26 | -0,15% | - |
| 02.10.2025 | 120,21 | 123,61 | 120,00 | 123,45 | 2,44% | - |
| 01.10.2025 | 118,84 | 120,86 | 117,19 | 120,51 | 1,37% | 5,00 |
| 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% | - |