206,150€
2,03%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 201,20 | 206,95 | 200,58 | 206,05 | 1,98% | - |
| 01.10.2026 | 196,40 | 202,10 | 194,10 | 202,05 | 2,80% | 3,00 |
| 30.09.2026 | 195,45 | 198,88 | 194,20 | 196,55 | 0,40% | 38,00 |
| 29.09.2026 | 202,60 | 203,85 | 195,60 | 195,77 | -3,54% | 14,00 |
| 28.09.2026 | 205,10 | 205,90 | 200,75 | 202,95 | -1,41% | - |
| 25.09.2026 | 206,70 | 209,85 | 203,15 | 205,85 | -1,06% | - |
| 24.09.2026 | 205,80 | 208,95 | 204,40 | 208,05 | 1,36% | 2,00 |
| 23.09.2026 | 204,40 | 208,35 | 202,80 | 205,25 | 0,76% | - |
| 22.09.2026 | 200,75 | 204,65 | 200,75 | 203,70 | 1,42% | 2,00 |
| 21.09.2026 | 205,85 | 206,95 | 200,35 | 200,85 | -1,76% | 9,00 |
| 18.09.2026 | 206,50 | 214,35 | 202,70 | 204,45 | -4,28% | 3,00 |
| 17.09.2026 | 207,95 | 215,35 | 207,85 | 213,60 | 3,92% | - |
| 16.09.2026 | 207,30 | 211,10 | 205,10 | 205,55 | -0,15% | 10,00 |
| 15.09.2026 | 203,10 | 209,15 | 201,48 | 205,85 | 1,48% | - |
| 14.09.2026 | 206,70 | 212,45 | 201,00 | 202,85 | -1,91% | - |
| 11.09.2026 | 204,20 | 208,10 | 201,95 | 206,80 | 1,15% | - |
| 10.09.2026 | 206,90 | 207,80 | 203,00 | 204,45 | -1,40% | - |
| 09.09.2026 | 206,80 | 210,85 | 205,55 | 207,35 | 0,31% | 1,00 |
| 08.09.2026 | 208,00 | 211,05 | 204,90 | 206,70 | -0,60% | - |
| 07.09.2026 | 208,40 | 208,70 | 207,80 | 207,95 | 0,00% | - |
| 04.09.2026 | 211,60 | 213,80 | 207,10 | 207,95 | -1,75% | - |
| 03.09.2026 | 212,55 | 216,40 | 211,00 | 211,65 | -1,03% | - |
| 02.09.2026 | 201,90 | 214,15 | 199,45 | 213,85 | 5,47% | 1,00 |
| 01.09.2026 | 200,20 | 203,55 | 197,20 | 202,75 | 1,22% | - |
| 31.08.2026 | 202,05 | 204,70 | 199,58 | 200,30 | -1,72% | 44,00 |
| 28.08.2026 | 203,15 | 204,90 | 199,77 | 203,80 | 0,42% | - |
| 27.08.2026 | 203,15 | 203,55 | 199,60 | 202,95 | -0,37% | - |
| 26.08.2026 | 198,70 | 203,90 | 196,38 | 203,70 | 2,67% | - |
| 25.08.2026 | 197,30 | 200,48 | 195,10 | 198,40 | 0,54% | - |
| 24.08.2026 | 197,05 | 209,20 | 196,02 | 197,33 | 0,65% | 70,00 |
| 21.08.2026 | 187,65 | 197,45 | 185,15 | 196,05 | 3,85% | 1,00 |
| 20.08.2026 | 196,55 | 199,38 | 187,35 | 188,77 | -3,88% | 15,00 |
| 19.08.2026 | 215,80 | 217,75 | 191,43 | 196,40 | -9,22% | 4,00 |
| 18.08.2026 | 222,95 | 223,15 | 215,95 | 216,35 | -2,94% | - |
| 17.08.2026 | 221,05 | 223,70 | 216,00 | 222,90 | 0,47% | 14,00 |
| 14.08.2026 | 226,00 | 227,40 | 221,50 | 221,85 | -1,49% | - |
| 13.08.2026 | 228,35 | 229,30 | 225,15 | 225,20 | -1,75% | - |
| 12.08.2026 | 228,45 | 232,75 | 225,85 | 229,20 | -0,02% | - |
| 11.08.2026 | 232,70 | 236,40 | 228,10 | 229,25 | -1,50% | - |
| 10.08.2026 | 228,25 | 233,10 | 226,70 | 232,75 | 2,67% | - |
| 07.08.2026 | 227,80 | 227,85 | 221,45 | 226,70 | 0,07% | - |
| 06.08.2026 | 230,20 | 232,00 | 226,05 | 226,55 | -1,69% | - |
| 05.08.2026 | 230,65 | 236,85 | 228,10 | 230,45 | 0,11% | 2,00 |
| 04.08.2026 | 224,50 | 231,85 | 220,20 | 230,20 | 2,74% | 1,00 |
| 03.08.2026 | 218,95 | 224,40 | 212,95 | 224,05 | 2,19% | 4,00 |
| 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% | - |