170,180€
-0,32%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 170,89 | 171,14 | 165,86 | 170,18 | -0,62% | 1.036,00 |
| 06.02.2026 | 163,33 | 171,53 | 163,14 | 171,25 | 4,51% | 80,00 |
| 05.02.2026 | 168,90 | 169,42 | 161,80 | 163,86 | -2,76% | - |
| 04.02.2026 | 163,41 | 168,66 | 162,77 | 168,51 | 3,20% | - |
| 03.02.2026 | 158,36 | 165,27 | 158,05 | 163,28 | 3,20% | 894,00 |
| 02.02.2026 | 149,60 | 158,26 | 149,49 | 158,22 | 4,46% | 660,00 |
| 30.01.2026 | 151,52 | 154,11 | 150,64 | 151,46 | -0,43% | 2.730,00 |
| 29.01.2026 | 145,74 | 152,36 | 145,62 | 152,11 | 4,26% | - |
| 28.01.2026 | 147,00 | 147,47 | 144,96 | 145,90 | -0,10% | - |
| 27.01.2026 | 146,36 | 148,03 | 142,90 | 146,05 | 0,14% | - |
| 26.01.2026 | 155,25 | 160,19 | 145,73 | 145,85 | -4,27% | - |
| 23.01.2026 | 152,49 | 153,81 | 151,36 | 152,36 | 0,25% | - |
| 22.01.2026 | 154,14 | 155,75 | 151,41 | 151,98 | -1,23% | - |
| 21.01.2026 | 146,85 | 154,64 | 145,63 | 153,88 | 5,02% | - |
| 20.01.2026 | 149,43 | 149,46 | 145,81 | 146,52 | -2,03% | 2.450,00 |
| 19.01.2026 | 149,08 | 149,59 | 148,26 | 149,55 | -0,09% | - |
| 16.01.2026 | 151,24 | 151,67 | 148,13 | 149,69 | -0,78% | - |
| 15.01.2026 | 146,20 | 151,22 | 146,10 | 150,87 | 2,83% | - |
| 14.01.2026 | 145,58 | 148,60 | 144,89 | 146,72 | 0,59% | - |
| 13.01.2026 | 145,14 | 147,67 | 144,76 | 145,86 | 0,48% | - |
| 12.01.2026 | 144,28 | 146,18 | 143,05 | 145,17 | 0,10% | - |
| 09.01.2026 | 147,53 | 148,16 | 144,58 | 145,02 | -1,85% | - |
| 08.01.2026 | 143,25 | 148,60 | 142,76 | 147,76 | 2,95% | - |
| 07.01.2026 | 147,53 | 148,34 | 143,15 | 143,52 | -2,67% | - |
| 06.01.2026 | 146,76 | 148,79 | 144,26 | 147,46 | 0,82% | - |
| 05.01.2026 | 150,99 | 152,11 | 145,42 | 146,26 | -2,52% | - |
| 02.01.2026 | 143,87 | 150,66 | 143,79 | 150,04 | 2,82% | 224,00 |
| 30.12.2025 | 146,67 | 146,81 | 145,92 | 145,92 | -0,73% | - |
| 29.12.2025 | 148,97 | 149,13 | 146,06 | 147,00 | -2,66% | - |
| 23.12.2025 | 149,13 | 151,15 | 148,60 | 151,02 | 2,01% | - |
| 22.12.2025 | 149,16 | 150,32 | 146,63 | 148,04 | -0,55% | - |
| 19.12.2025 | 149,04 | 151,10 | 148,73 | 148,86 | 0,23% | - |
| 18.12.2025 | 148,37 | 150,54 | 145,21 | 148,52 | 1,28% | - |
| 17.12.2025 | 144,49 | 146,65 | 139,27 | 146,65 | 1,95% | - |
| 16.12.2025 | 143,07 | 144,11 | 141,56 | 143,84 | -0,21% | - |
| 15.12.2025 | 146,99 | 148,18 | 141,26 | 144,14 | -1,87% | - |
| 12.12.2025 | 147,41 | 148,48 | 144,87 | 146,89 | -0,15% | - |
| 11.12.2025 | 145,29 | 148,19 | 144,96 | 147,11 | 2,18% | - |
| 10.12.2025 | 142,29 | 145,20 | 141,39 | 143,97 | 1,15% | - |
| 09.12.2025 | 142,90 | 143,82 | 141,14 | 142,34 | -0,49% | - |
| 08.12.2025 | 143,42 | 144,25 | 141,76 | 143,04 | 0,85% | - |
| 05.12.2025 | 144,47 | 144,51 | 140,58 | 141,84 | -1,17% | - |
| 04.12.2025 | 147,23 | 147,39 | 142,62 | 143,52 | -2,54% | - |
| 03.12.2025 | 144,27 | 148,22 | 143,08 | 147,26 | 2,24% | - |
| 02.12.2025 | 144,24 | 146,17 | 143,47 | 144,04 | -0,33% | - |
| 01.12.2025 | 143,91 | 145,91 | 143,19 | 144,52 | 0,28% | - |
| 28.11.2025 | 144,02 | 145,83 | 143,21 | 144,12 | 0,27% | - |
| 27.11.2025 | 143,71 | 144,01 | 143,69 | 143,73 | 0,01% | - |
| 26.11.2025 | 142,34 | 144,11 | 141,77 | 143,72 | 1,04% | - |
| 25.11.2025 | 139,81 | 143,94 | 139,38 | 142,24 | 2,15% | - |
| 24.11.2025 | 137,79 | 140,49 | 136,20 | 139,24 | 1,13% | - |
| 21.11.2025 | 132,99 | 138,91 | 132,27 | 137,68 | 2,43% | - |
| 20.11.2025 | 136,75 | 138,95 | 133,40 | 134,41 | -0,20% | - |
| 19.11.2025 | 133,33 | 135,42 | 132,92 | 134,68 | 0,66% | - |
| 18.11.2025 | 132,67 | 134,95 | 131,70 | 133,80 | -0,25% | - |
| 17.11.2025 | 134,33 | 136,92 | 132,57 | 134,13 | 0,26% | - |
| 14.11.2025 | 132,73 | 135,09 | 128,75 | 133,78 | 1,06% | - |
| 13.11.2025 | 136,53 | 137,43 | 131,68 | 132,38 | -3,29% | - |
| 12.11.2025 | 131,92 | 137,93 | 131,32 | 136,89 | 4,11% | - |
| 11.11.2025 | 131,83 | 133,18 | 130,78 | 131,48 | -0,36% | - |
| 10.11.2025 | 132,40 | 133,37 | 130,04 | 131,96 | 0,03% | - |
| 07.11.2025 | 132,86 | 132,95 | 129,76 | 131,92 | -0,44% | 10,00 |
| 06.11.2025 | 133,76 | 135,72 | 131,59 | 132,50 | -0,76% | - |
| 05.11.2025 | 131,85 | 134,80 | 130,60 | 133,52 | 1,12% | - |
| 04.11.2025 | 134,06 | 135,17 | 131,75 | 132,04 | -2,03% | - |
| 03.11.2025 | 136,01 | 137,57 | 132,70 | 134,78 | -0,72% | - |
| 31.10.2025 | 137,46 | 138,61 | 134,47 | 135,76 | -2,13% | - |
| 30.10.2025 | 140,72 | 141,51 | 136,49 | 138,71 | -0,87% | - |
| 29.10.2025 | 138,91 | 141,58 | 137,55 | 139,93 | 0,50% | - |
| 28.10.2025 | 135,34 | 140,12 | 135,29 | 139,24 | 2,82% | - |
| 27.10.2025 | 132,59 | 135,98 | 128,86 | 135,42 | 3,72% | - |
| 24.10.2025 | 130,20 | 132,18 | 129,60 | 130,56 | 2,51% | - |
| 23.10.2025 | 128,41 | 131,04 | 127,36 | 127,36 | -4,96% | - |
| 22.10.2025 | 132,71 | 134,99 | 127,72 | 134,00 | 5,95% | - |
| 21.10.2025 | 125,54 | 134,61 | 125,03 | 126,48 | 0,60% | - |
| 20.10.2025 | 122,75 | 126,78 | 122,70 | 125,73 | 2,60% | - |
| 17.10.2025 | 120,96 | 123,73 | 120,10 | 122,54 | 1,21% | - |
| 16.10.2025 | 125,34 | 126,53 | 121,08 | 121,08 | -3,46% | - |
| 15.10.2025 | 126,93 | 128,34 | 124,77 | 125,42 | -0,65% | - |
| 14.10.2025 | 124,80 | 127,86 | 122,70 | 126,24 | 0,78% | - |
| 13.10.2025 | 123,16 | 127,40 | 122,94 | 125,26 | 1,10% | - |
| 10.10.2025 | 127,91 | 128,41 | 123,02 | 123,90 | -2,73% | - |
| 09.10.2025 | 125,92 | 128,82 | 125,92 | 127,38 | 1,60% | - |
| 08.10.2025 | 122,95 | 126,58 | 122,63 | 125,38 | 2,59% | - |
| 07.10.2025 | 121,00 | 123,64 | 120,98 | 122,22 | 0,56% | - |
| 06.10.2025 | 124,13 | 125,47 | 120,87 | 121,54 | -0,78% | - |
| 03.10.2025 | 123,75 | 125,29 | 122,50 | 122,50 | -0,58% | - |
| 02.10.2025 | 120,29 | 123,60 | 119,75 | 123,21 | 2,42% | - |
| 01.10.2025 | 118,02 | 120,85 | 117,21 | 120,30 | 1,74% | - |
| 30.09.2025 | 117,90 | 118,49 | 116,97 | 118,24 | 0,07% | - |
| 29.09.2025 | 119,47 | 120,35 | 117,13 | 118,16 | -0,89% | - |
| 26.09.2025 | 116,37 | 119,74 | 116,28 | 119,22 | 2,14% | - |
| 25.09.2025 | 116,19 | 118,42 | 115,56 | 116,72 | 0,41% | - |
| 24.09.2025 | 116,03 | 118,01 | 115,66 | 116,24 | 0,92% | - |
| 23.09.2025 | 117,84 | 118,93 | 114,51 | 115,18 | -2,01% | - |
| 22.09.2025 | 118,84 | 118,85 | 116,25 | 117,54 | -0,59% | - |
| 19.09.2025 | 118,76 | 120,12 | 117,41 | 118,24 | -0,74% | - |
| 18.09.2025 | 116,47 | 120,11 | 114,78 | 119,12 | 2,00% | - |
| 17.09.2025 | 118,12 | 119,09 | 115,00 | 116,78 | -1,83% | - |
| 16.09.2025 | 113,14 | 119,31 | 112,77 | 118,96 | 6,63% | - |