34,980€
6,48%
Echtzeit-Aktienkurs Worthington Steel
Bid:
Ask:
Aktienkurse zur Worthington Steel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 33,09 | 35,41 | 32,87 | 35,00 | 6,54% | 338,00 |
| 02.10.2026 | 32,25 | 33,20 | 32,23 | 32,85 | 1,58% | - |
| 01.10.2026 | 31,13 | 32,34 | 30,49 | 32,34 | 3,92% | 17,00 |
| 30.09.2026 | 31,64 | 31,75 | 31,05 | 31,12 | -1,02% | 87,00 |
| 29.09.2026 | 32,43 | 32,86 | 31,03 | 31,44 | -2,99% | 14,00 |
| 28.09.2026 | 31,85 | 32,46 | 31,14 | 32,41 | 1,95% | - |
| 25.09.2026 | 31,20 | 31,99 | 30,83 | 31,79 | 1,79% | - |
| 24.09.2026 | 30,51 | 32,26 | 30,31 | 31,23 | 2,26% | - |
| 23.09.2026 | 30,59 | 30,78 | 29,58 | 30,54 | 0,10% | 5.850,00 |
| 22.09.2026 | 29,03 | 30,58 | 29,00 | 30,51 | 4,99% | - |
| 21.09.2026 | 29,00 | 29,49 | 28,68 | 29,06 | 0,31% | 2,00 |
| 18.09.2026 | 29,43 | 29,51 | 28,60 | 28,97 | -1,60% | - |
| 17.09.2026 | 29,04 | 29,95 | 29,02 | 29,44 | 1,31% | - |
| 16.09.2026 | 28,10 | 29,22 | 28,08 | 29,06 | 3,38% | - |
| 15.09.2026 | 27,89 | 28,34 | 27,67 | 28,11 | 0,39% | - |
| 14.09.2026 | 29,33 | 29,36 | 27,98 | 28,00 | -4,21% | 13,00 |
| 11.09.2026 | 29,11 | 29,45 | 28,59 | 29,23 | 0,45% | - |
| 10.09.2026 | 29,63 | 29,81 | 28,82 | 29,10 | -1,85% | - |
| 09.09.2026 | 30,57 | 31,03 | 29,37 | 29,65 | -3,17% | 180,00 |
| 08.09.2026 | 31,13 | 31,35 | 30,52 | 30,62 | -1,61% | - |
| 07.09.2026 | 31,14 | 31,14 | 31,09 | 31,12 | -0,03% | - |
| 04.09.2026 | 30,93 | 31,25 | 30,61 | 31,13 | 0,87% | - |
| 03.09.2026 | 31,07 | 31,82 | 30,26 | 30,86 | -0,74% | 142,00 |
| 02.09.2026 | 29,37 | 31,50 | 29,28 | 31,09 | 6,04% | - |
| 01.09.2026 | 29,60 | 29,76 | 29,04 | 29,32 | -1,05% | - |
| 31.08.2026 | 29,38 | 30,10 | 29,15 | 29,63 | 0,68% | 14,00 |
| 28.08.2026 | 29,44 | 30,12 | 29,19 | 29,43 | -0,03% | - |
| 27.08.2026 | 29,13 | 30,15 | 29,02 | 29,44 | 1,06% | - |
| 26.08.2026 | 29,17 | 29,63 | 28,86 | 29,13 | -0,03% | - |
| 25.08.2026 | 28,63 | 29,21 | 28,63 | 29,14 | 1,75% | - |
| 24.08.2026 | 29,85 | 30,96 | 28,63 | 28,64 | -4,18% | 150,00 |
| 21.08.2026 | 29,04 | 30,24 | 29,01 | 29,89 | 2,82% | - |
| 20.08.2026 | 30,82 | 30,82 | 28,84 | 29,07 | -5,83% | - |
| 19.08.2026 | 31,79 | 32,40 | 30,20 | 30,87 | -10,59% | - |
| 05.05.2026 | 32,53 | 35,36 | 32,49 | 34,53 | 6,20% | - |
| 04.05.2026 | 33,40 | 33,51 | 32,30 | 32,51 | -0,70% | - |
| 30.04.2026 | 31,22 | 33,26 | 30,95 | 32,74 | 4,97% | - |
| 29.04.2026 | 32,18 | 32,43 | 31,10 | 31,19 | -3,05% | 15,00 |
| 28.04.2026 | 32,22 | 32,57 | 31,93 | 32,17 | -0,19% | - |
| 27.04.2026 | 32,21 | 33,88 | 32,08 | 32,24 | 0,09% | - |
| 24.04.2026 | 30,66 | 32,28 | 30,55 | 32,21 | 5,26% | - |
| 23.04.2026 | 30,59 | 30,92 | 30,10 | 30,60 | 0,00% | - |
| 22.04.2026 | 30,38 | 30,86 | 30,27 | 30,60 | 0,41% | - |
| 21.04.2026 | 30,33 | 31,20 | 30,18 | 30,47 | 0,63% | - |
| 20.04.2026 | 29,27 | 30,42 | 29,00 | 30,28 | 3,73% | - |
| 17.04.2026 | 27,36 | 29,23 | 27,26 | 29,19 | 6,69% | - |
| 16.04.2026 | 27,77 | 28,33 | 27,33 | 27,36 | -1,51% | - |
| 15.04.2026 | 28,72 | 28,78 | 27,69 | 27,78 | -3,27% | 258,00 |
| 14.04.2026 | 29,33 | 29,60 | 28,72 | 28,72 | -2,04% | - |
| 13.04.2026 | 29,99 | 30,02 | 28,97 | 29,32 | -1,91% | - |
| 10.04.2026 | 29,50 | 30,32 | 29,39 | 29,89 | 1,46% | - |
| 09.04.2026 | 28,77 | 29,63 | 28,05 | 29,46 | 2,50% | - |
| 08.04.2026 | 26,92 | 28,94 | 26,81 | 28,75 | 7,54% | - |
| 07.04.2026 | 26,16 | 26,73 | 26,00 | 26,73 | 1,72% | - |
| 02.04.2026 | 26,91 | 27,40 | 26,21 | 26,28 | -2,14% | - |
| 01.04.2026 | 26,25 | 27,24 | 26,14 | 26,85 | 2,20% | - |
| 31.03.2026 | 25,05 | 26,57 | 24,97 | 26,28 | 4,88% | 17,00 |
| 30.03.2026 | 24,40 | 25,84 | 24,39 | 25,05 | 2,71% | 36,00 |
| 27.03.2026 | 25,83 | 25,90 | 23,66 | 24,39 | -5,83% | - |
| 26.03.2026 | 27,38 | 27,87 | 24,63 | 25,90 | -1,43% | - |
| 25.03.2026 | 29,25 | 30,47 | 25,49 | 26,28 | -10,40% | 300,00 |
| 24.03.2026 | 28,13 | 29,41 | 27,90 | 29,33 | 4,45% | - |
| 23.03.2026 | 27,36 | 28,97 | 27,04 | 28,08 | 2,22% | 575,00 |
| 20.03.2026 | 27,08 | 27,47 | 26,81 | 27,47 | 1,53% | - |
| 19.03.2026 | 27,63 | 27,68 | 26,85 | 27,05 | -1,92% | - |
| 18.03.2026 | 28,22 | 28,55 | 27,55 | 27,58 | -1,79% | - |
| 17.03.2026 | 27,90 | 28,58 | 27,86 | 28,09 | 0,02% | - |
| 16.03.2026 | 28,24 | 28,98 | 27,81 | 28,08 | -0,49% | 260,00 |
| 13.03.2026 | 28,45 | 28,89 | 27,30 | 28,22 | -0,68% | - |
| 12.03.2026 | 29,61 | 29,67 | 28,08 | 28,41 | -3,69% | - |
| 11.03.2026 | 31,09 | 31,23 | 29,49 | 29,50 | -5,43% | - |
| 10.03.2026 | 31,67 | 32,11 | 30,77 | 31,19 | -1,57% | - |
| 09.03.2026 | 32,15 | 32,43 | 30,80 | 31,69 | -1,77% | - |
| 06.03.2026 | 33,13 | 33,30 | 31,82 | 32,26 | -2,50% | 450,00 |
| 05.03.2026 | 33,67 | 33,73 | 32,89 | 33,08 | -1,59% | - |
| 04.03.2026 | 33,68 | 34,45 | 33,25 | 33,62 | 0,01% | - |
| 03.03.2026 | 36,18 | 36,22 | 33,54 | 33,62 | -6,83% | - |
| 02.03.2026 | 35,41 | 36,18 | 34,49 | 36,08 | 2,78% | 15,00 |
| 27.02.2026 | 36,79 | 36,80 | 35,09 | 35,11 | -4,29% | - |
| 26.02.2026 | 36,64 | 36,92 | 35,88 | 36,68 | -0,14% | 17,00 |
| 25.02.2026 | 36,45 | 36,87 | 35,93 | 36,73 | 0,46% | 400,00 |
| 24.02.2026 | 37,35 | 37,62 | 36,50 | 36,57 | -2,07% | 712,00 |
| 23.02.2026 | 37,30 | 37,59 | 36,56 | 37,34 | -0,25% | 50,00 |
| 20.02.2026 | 37,05 | 37,48 | 36,30 | 37,43 | 1,26% | - |
| 19.02.2026 | 37,25 | 37,41 | 36,56 | 36,97 | -0,82% | - |
| 18.02.2026 | 38,30 | 39,13 | 36,95 | 37,27 | -2,62% | - |
| 17.02.2026 | 39,58 | 39,83 | 38,13 | 38,28 | -3,22% | - |
| 16.02.2026 | 39,50 | 39,60 | 39,50 | 39,55 | 0,13% | 17,00 |
| 13.02.2026 | 39,30 | 39,78 | 37,88 | 39,50 | 0,51% | 6.900,00 |
| 12.02.2026 | 40,83 | 40,93 | 38,75 | 39,30 | -3,79% | 88,00 |
| 11.02.2026 | 39,93 | 41,40 | 39,85 | 40,85 | 2,00% | - |
| 10.02.2026 | 40,93 | 41,10 | 39,53 | 40,05 | -2,02% | 130,00 |
| 09.02.2026 | 40,33 | 41,05 | 39,38 | 40,88 | 1,30% | 30,00 |
| 06.02.2026 | 38,88 | 40,38 | 38,80 | 40,35 | 4,13% | 3.200,00 |
| 05.02.2026 | 39,43 | 39,48 | 38,13 | 38,75 | -1,77% | 288,00 |
| 04.02.2026 | 37,58 | 39,65 | 37,50 | 39,45 | 4,99% | 3.400,00 |
| 03.02.2026 | 35,75 | 37,80 | 35,38 | 37,58 | 4,96% | 224,00 |
| 02.02.2026 | 33,98 | 36,03 | 33,63 | 35,80 | 5,53% | 280,00 |
| 30.01.2026 | 33,73 | 34,53 | 33,33 | 33,93 | 1,12% | 1.644,00 |
| 29.01.2026 | 32,53 | 33,73 | 32,40 | 33,55 | 2,68% | 15,00 |