142,340€
-0,25%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.09.2025 | 111,49 | 112,94 | 110,08 | 111,56 | -2,47% | - |
| 12.09.2025 | 114,30 | 114,78 | 111,84 | 114,39 | 0,34% | - |
| 11.09.2025 | 113,54 | 116,30 | 112,67 | 114,00 | 1,86% | - |
| 10.09.2025 | 111,56 | 111,95 | 110,94 | 111,92 | 0,58% | - |
| 09.09.2025 | 114,34 | 115,45 | 110,62 | 111,28 | -2,23% | - |
| 08.09.2025 | 114,95 | 115,33 | 112,90 | 113,82 | -0,33% | - |
| 05.09.2025 | 112,37 | 116,04 | 111,27 | 114,20 | 4,41% | - |
| 04.09.2025 | 111,29 | 112,55 | 109,20 | 109,38 | -1,58% | - |
| 03.09.2025 | 110,90 | 111,64 | 108,67 | 111,14 | 0,27% | - |
| 02.09.2025 | 111,78 | 112,07 | 109,15 | 110,84 | -0,52% | - |
| 01.09.2025 | 111,67 | 112,07 | 111,41 | 111,42 | -0,48% | - |
| 29.08.2025 | 112,67 | 113,86 | 111,61 | 111,96 | -0,62% | - |
| 28.08.2025 | 113,88 | 114,22 | 111,31 | 112,66 | -1,12% | - |
| 27.08.2025 | 113,41 | 114,55 | 112,59 | 113,94 | 1,08% | - |
| 26.08.2025 | 114,48 | 114,86 | 112,38 | 112,72 | -1,80% | - |
| 25.08.2025 | 113,32 | 114,83 | 112,90 | 114,79 | 1,53% | - |
| 22.08.2025 | 108,49 | 113,25 | 108,08 | 113,06 | 4,42% | - |
| 21.08.2025 | 107,73 | 108,97 | 107,04 | 108,27 | 0,57% | - |
| 20.08.2025 | 109,84 | 110,71 | 107,42 | 107,66 | -2,23% | - |
| 19.08.2025 | 107,83 | 110,20 | 107,58 | 110,12 | 2,08% | - |
| 18.08.2025 | 108,13 | 109,14 | 107,19 | 107,88 | -0,18% | - |
| 15.08.2025 | 111,74 | 112,33 | 107,95 | 108,07 | -1,24% | - |
| 14.08.2025 | 110,27 | 111,36 | 107,74 | 109,43 | -0,99% | - |
| 13.08.2025 | 107,48 | 110,90 | 107,31 | 110,52 | 2,75% | - |
| 12.08.2025 | 105,38 | 108,71 | 104,30 | 107,56 | 1,97% | - |
| 11.08.2025 | 105,54 | 106,43 | 103,14 | 105,48 | -0,15% | - |
| 08.08.2025 | 104,89 | 106,51 | 104,72 | 105,64 | 0,91% | - |
| 07.08.2025 | 104,95 | 107,11 | 104,13 | 104,69 | -0,14% | - |
| 06.08.2025 | 107,10 | 107,26 | 104,53 | 104,84 | -1,78% | - |
| 05.08.2025 | 105,32 | 107,25 | 104,81 | 106,74 | 1,79% | - |
| 04.08.2025 | 106,18 | 106,90 | 104,34 | 104,86 | -0,82% | - |
| 01.08.2025 | 111,33 | 111,35 | 105,50 | 105,73 | -5,46% | 94,00 |
| 31.07.2025 | 112,47 | 112,96 | 109,85 | 111,84 | 0,31% | - |
| 30.07.2025 | 110,55 | 112,81 | 109,83 | 111,49 | 1,02% | - |
| 29.07.2025 | 112,66 | 113,18 | 109,25 | 110,36 | -1,78% | - |
| 28.07.2025 | 111,95 | 113,19 | 111,12 | 112,36 | 0,89% | - |
| 25.07.2025 | 108,21 | 111,69 | 107,61 | 111,37 | 3,28% | - |
| 24.07.2025 | 111,08 | 111,42 | 107,42 | 107,83 | -2,87% | - |
| 23.07.2025 | 113,02 | 113,80 | 111,02 | 111,02 | -1,28% | - |