198,650€
-3,82%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 156,70 | 158,49 | 154,70 | 157,33 | 0,58% | - |
| 09.03.2026 | 154,84 | 158,33 | 151,50 | 156,42 | 0,03% | - |
| 06.03.2026 | 163,59 | 165,45 | 155,45 | 156,37 | -4,29% | - |
| 05.03.2026 | 166,66 | 167,25 | 161,73 | 163,38 | -2,44% | - |
| 04.03.2026 | 170,07 | 171,70 | 167,31 | 167,46 | -0,68% | 6,00 |
| 03.03.2026 | 172,38 | 172,80 | 162,83 | 168,61 | -2,12% | - |
| 02.03.2026 | 161,70 | 172,29 | 161,56 | 172,27 | 5,87% | 56,00 |
| 27.02.2026 | 163,23 | 163,23 | 159,61 | 162,72 | -0,37% | - |
| 26.02.2026 | 162,48 | 164,20 | 159,90 | 163,32 | 0,41% | - |
| 25.02.2026 | 163,24 | 164,24 | 161,63 | 162,66 | -0,08% | 6,00 |
| 24.02.2026 | 166,33 | 169,04 | 162,24 | 162,79 | -1,98% | 10,00 |
| 23.02.2026 | 162,43 | 166,22 | 161,44 | 166,08 | 1,63% | - |
| 20.02.2026 | 161,87 | 163,73 | 159,03 | 163,41 | 1,06% | - |
| 19.02.2026 | 163,60 | 164,48 | 161,67 | 161,70 | -1,18% | - |
| 18.02.2026 | 161,89 | 169,86 | 161,31 | 163,63 | 1,22% | - |
| 17.02.2026 | 162,84 | 163,30 | 158,10 | 161,65 | -0,59% | - |
| 16.02.2026 | 161,53 | 163,14 | 161,53 | 162,61 | 0,69% | 6,00 |
| 13.02.2026 | 168,08 | 169,13 | 156,34 | 161,49 | -3,70% | 1,00 |
| 12.02.2026 | 173,66 | 174,83 | 164,67 | 167,69 | -3,10% | 107,00 |
| 11.02.2026 | 169,02 | 175,77 | 168,61 | 173,06 | 2,88% | 6,00 |
| 10.02.2026 | 170,25 | 171,07 | 166,70 | 168,22 | -1,49% | - |
| 09.02.2026 | 170,81 | 171,14 | 165,88 | 170,77 | 0,50% | - |
| 06.02.2026 | 163,60 | 169,92 | 162,38 | 169,92 | 4,18% | 29,00 |
| 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% | - |