124,530€
-3,23%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 128,63 | 129,97 | 124,41 | 124,54 | -3,22% | - |
| 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% | - |
| 10.12.2024 | 131,00 | 131,77 | 127,74 | 128,43 | -1,95% | - |
| 09.12.2024 | 129,45 | 131,91 | 129,39 | 130,98 | 1,65% | - |
| 06.12.2024 | 131,02 | 132,16 | 128,83 | 128,85 | -1,67% | - |
| 05.12.2024 | 134,45 | 135,24 | 130,49 | 131,04 | -2,52% | - |
| 04.12.2024 | 136,28 | 137,91 | 133,73 | 134,43 | -1,18% | - |
| 03.12.2024 | 137,44 | 138,70 | 135,66 | 136,03 | -1,03% | - |
| 02.12.2024 | 137,32 | 139,21 | 137,32 | 137,44 | 0,09% | - |
| 29.11.2024 | 136,60 | 138,32 | 134,86 | 137,32 | 0,53% | - |
| 28.11.2024 | 136,13 | 136,69 | 136,13 | 136,60 | 0,23% | - |
| 27.11.2024 | 136,94 | 137,82 | 135,07 | 136,28 | -0,53% | - |
| 26.11.2024 | 138,11 | 141,58 | 136,54 | 137,00 | -0,80% | - |
| 25.11.2024 | 137,81 | 139,66 | 136,62 | 138,10 | 0,12% | - |
| 22.11.2024 | 138,41 | 140,58 | 136,64 | 137,93 | -0,30% | - |
| 21.11.2024 | 136,63 | 140,45 | 136,12 | 138,35 | 1,26% | - |
| 20.11.2024 | 132,36 | 137,97 | 132,36 | 136,63 | 3,23% | - |
| 19.11.2024 | 132,80 | 133,21 | 130,74 | 132,35 | -0,38% | - |
| 18.11.2024 | 132,30 | 133,65 | 130,95 | 132,86 | 0,42% | - |
| 15.11.2024 | 130,89 | 133,12 | 129,65 | 132,31 | 1,01% | - |
| 14.11.2024 | 134,33 | 135,19 | 129,86 | 130,99 | -2,50% | - |
| 13.11.2024 | 135,78 | 136,99 | 134,21 | 134,35 | -1,06% | - |
| 12.11.2024 | 137,93 | 139,60 | 134,90 | 135,79 | -1,55% | 100,00 |
| 11.11.2024 | 139,72 | 143,00 | 137,89 | 137,93 | -1,28% | - |
| 08.11.2024 | 137,15 | 139,76 | 135,94 | 139,72 | 1,89% | - |
| 07.11.2024 | 143,84 | 146,17 | 136,58 | 137,13 | -4,57% | - |
| 06.11.2024 | 126,57 | 145,04 | 126,57 | 143,70 | 15,82% | 48,00 |
| 05.11.2024 | 122,81 | 124,40 | 121,81 | 124,07 | 0,68% | - |
| 04.11.2024 | 122,40 | 123,74 | 122,01 | 123,23 | 0,68% | - |
| 01.11.2024 | 119,92 | 123,64 | 118,74 | 122,40 | 1,89% | - |
| 31.10.2024 | 122,32 | 122,99 | 119,89 | 120,13 | -1,77% | - |
| 30.10.2024 | 125,81 | 125,81 | 121,85 | 122,29 | -2,78% | - |
| 29.10.2024 | 125,53 | 126,23 | 123,85 | 125,79 | 0,21% | - |
| 28.10.2024 | 119,28 | 125,78 | 119,28 | 125,53 | 5,24% | 100,00 |
| 25.10.2024 | 120,37 | 121,66 | 119,10 | 119,28 | -0,89% | - |
| 24.10.2024 | 119,28 | 120,79 | 118,09 | 120,35 | 0,98% | - |
| 23.10.2024 | 122,06 | 123,49 | 119,12 | 119,18 | -2,34% | - |
| 22.10.2024 | 123,41 | 123,41 | 118,67 | 122,04 | -1,05% | 30,00 |
| 21.10.2024 | 125,53 | 126,47 | 122,52 | 123,34 | -2,04% | - |
| 18.10.2024 | 124,70 | 126,86 | 124,39 | 125,91 | 0,97% | - |
| 17.10.2024 | 119,62 | 127,91 | 119,62 | 124,70 | 0,80% | 9,00 |
| 16.10.2024 | 117,97 | 124,82 | 117,63 | 123,71 | 4,87% | 15,00 |
| 15.10.2024 | 119,34 | 120,49 | 117,76 | 117,97 | -1,25% | - |
| 14.10.2024 | 118,84 | 120,19 | 117,03 | 119,46 | 0,58% | - |
| 11.10.2024 | 117,46 | 119,45 | 117,16 | 118,77 | 1,30% | - |
| 10.10.2024 | 119,02 | 119,37 | 117,14 | 117,25 | -1,67% | - |
| 09.10.2024 | 115,69 | 119,30 | 115,28 | 119,24 | 2,86% | - |
| 08.10.2024 | 118,51 | 118,51 | 114,25 | 115,93 | -2,18% | - |
| 07.10.2024 | 116,80 | 118,91 | 115,96 | 118,51 | 1,43% | - |
| 04.10.2024 | 115,65 | 119,38 | 115,54 | 116,84 | 1,05% | 82,00 |
| 03.10.2024 | 115,55 | 116,99 | 113,55 | 115,63 | 0,10% | - |
| 02.10.2024 | 116,78 | 118,19 | 115,22 | 115,51 | -1,07% | 230,00 |
| 01.10.2024 | 113,23 | 117,07 | 113,07 | 116,76 | 2,97% | 100,00 |
| 30.09.2024 | 112,79 | 113,92 | 111,87 | 113,39 | 0,38% | - |