217,900€
-0,89%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 219,00 | 222,35 | 218,30 | 219,25 | -0,27% | - |
| 30.07.2026 | 218,90 | 223,10 | 215,95 | 219,85 | -0,23% | - |
| 29.07.2026 | 227,85 | 232,95 | 219,10 | 220,35 | -2,99% | 124,00 |
| 28.07.2026 | 220,15 | 229,85 | 219,45 | 227,15 | 4,63% | - |
| 27.07.2026 | 217,35 | 220,20 | 215,30 | 217,10 | 0,21% | 1,00 |
| 24.07.2026 | 211,45 | 217,75 | 210,35 | 216,65 | 2,63% | - |
| 23.07.2026 | 209,10 | 216,20 | 207,45 | 211,10 | 0,93% | 1,00 |
| 22.07.2026 | 204,45 | 211,35 | 203,55 | 209,15 | 1,73% | - |
| 21.07.2026 | 201,25 | 209,75 | 197,18 | 205,60 | 1,53% | - |
| 20.07.2026 | 204,50 | 208,85 | 200,45 | 202,50 | -1,46% | - |
| 17.07.2026 | 203,60 | 207,95 | 201,15 | 205,50 | 0,32% | - |
| 16.07.2026 | 205,40 | 207,60 | 202,60 | 204,85 | -0,10% | 3,00 |
| 15.07.2026 | 204,40 | 208,05 | 201,60 | 205,05 | 0,84% | - |
| 14.07.2026 | 205,70 | 207,65 | 202,45 | 203,35 | -0,90% | - |
| 13.07.2026 | 200,10 | 207,95 | 198,20 | 205,20 | 2,73% | - |
| 10.07.2026 | 194,27 | 200,10 | 193,50 | 199,75 | 2,58% | - |
| 09.07.2026 | 200,60 | 202,40 | 194,73 | 194,73 | -2,55% | - |
| 08.07.2026 | 201,10 | 203,25 | 198,70 | 199,83 | 0,09% | - |
| 07.07.2026 | 198,45 | 201,10 | 195,43 | 199,65 | 0,52% | - |
| 06.07.2026 | 193,40 | 198,85 | 192,18 | 198,63 | 2,71% | 3,00 |
| 03.07.2026 | 192,75 | 193,52 | 192,75 | 193,38 | 1,88% | - |
| 02.07.2026 | 194,90 | 197,33 | 189,38 | 189,80 | -3,03% | 111,00 |
| 01.07.2026 | 200,90 | 201,60 | 192,05 | 195,73 | -2,70% | 2,00 |
| 30.06.2026 | 205,50 | 207,25 | 201,00 | 201,15 | -1,81% | 2,00 |
| 29.06.2026 | 215,65 | 218,00 | 202,90 | 204,85 | -4,10% | - |
| 26.06.2026 | 221,85 | 221,85 | 212,95 | 213,60 | -2,51% | - |
| 25.06.2026 | 212,50 | 220,15 | 211,95 | 219,10 | 3,45% | - |
| 24.06.2026 | 214,05 | 216,20 | 211,75 | 211,80 | -1,12% | - |
| 23.06.2026 | 219,60 | 219,60 | 213,40 | 214,20 | -2,46% | - |
| 22.06.2026 | 217,10 | 221,45 | 217,00 | 219,60 | 0,90% | 6,00 |
| 19.06.2026 | 217,25 | 218,35 | 217,25 | 217,65 | -0,02% | 1,00 |
| 18.06.2026 | 228,65 | 231,30 | 217,50 | 217,70 | -8,49% | 32,00 |
| 17.06.2026 | 236,70 | 242,80 | 229,35 | 237,90 | -0,21% | - |
| 16.06.2026 | 236,35 | 240,40 | 234,45 | 238,40 | 1,43% | 1,00 |
| 15.06.2026 | 244,45 | 250,15 | 233,70 | 235,05 | -3,94% | 2,00 |
| 12.06.2026 | 241,45 | 246,95 | 240,95 | 244,70 | 2,82% | - |
| 11.06.2026 | 233,40 | 239,30 | 233,25 | 238,00 | 2,34% | 1,00 |
| 10.06.2026 | 233,70 | 237,40 | 230,95 | 232,55 | 0,87% | 3,00 |
| 09.06.2026 | 231,75 | 235,20 | 225,15 | 230,55 | -1,01% | 18,00 |
| 08.06.2026 | 233,45 | 236,30 | 230,00 | 232,90 | 0,41% | - |
| 05.06.2026 | 238,45 | 240,00 | 231,15 | 231,95 | -3,39% | 3,00 |
| 04.06.2026 | 237,15 | 241,15 | 233,35 | 240,10 | 0,99% | - |
| 03.06.2026 | 233,35 | 239,25 | 232,40 | 237,75 | 2,28% | 1,00 |
| 02.06.2026 | 224,90 | 232,80 | 220,45 | 232,45 | 3,68% | 1,00 |
| 01.06.2026 | 221,20 | 225,50 | 220,30 | 224,20 | 0,22% | - |
| 29.05.2026 | 224,15 | 225,50 | 221,45 | 223,70 | -0,25% | 18,00 |
| 28.05.2026 | 221,50 | 224,30 | 215,95 | 224,25 | 0,95% | 1,00 |
| 27.05.2026 | 215,15 | 223,45 | 213,30 | 222,15 | 3,47% | - |
| 26.05.2026 | 209,25 | 215,65 | 207,30 | 214,70 | 2,78% | 152,00 |
| 25.05.2026 | 207,00 | 209,30 | 206,95 | 208,90 | 0,34% | - |
| 22.05.2026 | 199,70 | 209,15 | 199,60 | 208,20 | 5,10% | 25,00 |
| 21.05.2026 | 196,40 | 199,30 | 195,35 | 198,10 | 1,49% | - |
| 20.05.2026 | 192,58 | 196,25 | 192,30 | 195,20 | 0,97% | 3,00 |
| 19.05.2026 | 196,10 | 196,60 | 189,10 | 193,33 | -1,38% | - |
| 18.05.2026 | 197,30 | 198,18 | 194,33 | 196,02 | -0,91% | - |
| 15.05.2026 | 201,10 | 201,50 | 195,55 | 197,83 | -1,73% | - |
| 14.05.2026 | 202,40 | 204,60 | 199,05 | 201,30 | -0,59% | - |
| 13.05.2026 | 198,35 | 203,20 | 193,88 | 202,50 | 1,21% | 20,00 |
| 12.05.2026 | 200,40 | 201,13 | 196,55 | 200,08 | -0,21% | 25,00 |
| 11.05.2026 | 199,50 | 202,15 | 199,08 | 200,50 | -0,15% | - |
| 08.05.2026 | 198,65 | 201,45 | 197,05 | 200,80 | 1,04% | - |
| 07.05.2026 | 205,90 | 206,65 | 198,43 | 198,73 | -3,79% | 1,00 |
| 06.05.2026 | 203,10 | 207,30 | 202,45 | 206,55 | 1,67% | 20,00 |
| 05.05.2026 | 196,55 | 203,25 | 196,55 | 203,15 | 3,48% | 6,00 |
| 04.05.2026 | 195,60 | 196,52 | 193,50 | 196,33 | 0,69% | 3,00 |
| 30.04.2026 | 192,15 | 195,75 | 189,88 | 194,98 | 1,34% | - |
| 29.04.2026 | 194,20 | 195,50 | 191,27 | 192,40 | -0,74% | - |
| 28.04.2026 | 192,00 | 194,73 | 188,75 | 193,83 | 0,99% | - |
| 27.04.2026 | 193,65 | 195,00 | 190,33 | 191,93 | -1,01% | - |
| 24.04.2026 | 192,63 | 193,88 | 188,85 | 193,88 | 0,90% | 18,00 |
| 23.04.2026 | 194,75 | 196,85 | 190,30 | 192,15 | -1,27% | - |
| 22.04.2026 | 189,95 | 194,85 | 188,18 | 194,63 | 3,40% | 2,00 |
| 21.04.2026 | 177,73 | 192,23 | 177,73 | 188,23 | 5,57% | 1,00 |
| 20.04.2026 | 169,33 | 179,68 | 169,18 | 178,30 | 4,77% | - |
| 17.04.2026 | 166,13 | 171,70 | 165,55 | 170,18 | 2,25% | - |
| 16.04.2026 | 164,50 | 167,95 | 164,50 | 166,43 | 0,97% | - |
| 15.04.2026 | 165,58 | 166,05 | 162,55 | 164,83 | -0,38% | - |
| 14.04.2026 | 166,18 | 167,75 | 164,38 | 165,45 | 0,41% | - |
| 13.04.2026 | 162,13 | 165,80 | 160,73 | 164,77 | 0,86% | 29,00 |
| 10.04.2026 | 162,40 | 164,68 | 162,15 | 163,38 | 1,46% | - |
| 09.04.2026 | 160,77 | 161,93 | 158,90 | 161,02 | 0,42% | - |
| 08.04.2026 | 152,80 | 160,73 | 151,80 | 160,35 | 6,00% | - |
| 07.04.2026 | 156,15 | 156,15 | 151,13 | 151,27 | -3,20% | - |
| 02.04.2026 | 157,75 | 159,27 | 151,82 | 156,28 | -1,12% | 26,00 |
| 01.04.2026 | 156,23 | 159,13 | 155,55 | 158,05 | 1,67% | - |
| 31.03.2026 | 150,40 | 155,52 | 149,78 | 155,46 | 3,66% | - |
| 30.03.2026 | 148,55 | 153,22 | 148,49 | 149,97 | 1,02% | - |
| 27.03.2026 | 151,22 | 151,74 | 147,40 | 148,45 | -1,86% | - |
| 26.03.2026 | 149,38 | 151,52 | 145,27 | 151,27 | 0,75% | 18,00 |
| 25.03.2026 | 146,83 | 150,91 | 146,36 | 150,14 | 2,63% | - |
| 24.03.2026 | 143,47 | 147,08 | 142,45 | 146,29 | 1,26% | - |
| 23.03.2026 | 144,31 | 147,07 | 140,14 | 144,47 | 1,93% | - |
| 20.03.2026 | 144,94 | 146,08 | 141,72 | 141,74 | -2,00% | - |
| 19.03.2026 | 147,20 | 148,19 | 141,28 | 144,63 | -1,87% | 5,00 |
| 18.03.2026 | 149,63 | 151,14 | 146,93 | 147,39 | -1,48% | 29,00 |
| 17.03.2026 | 151,44 | 152,08 | 148,87 | 149,61 | -1,21% | - |
| 16.03.2026 | 147,79 | 151,67 | 147,77 | 151,45 | 1,23% | - |
| 13.03.2026 | 151,58 | 154,02 | 148,69 | 149,61 | -3,10% | - |
| 12.03.2026 | 157,97 | 159,96 | 152,57 | 154,39 | -2,83% | - |
| 11.03.2026 | 156,86 | 159,61 | 156,38 | 158,88 | 0,99% | - |