115,300€
0,07%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 115,88 | 118,49 | 115,86 | 117,17 | 1,44% | - |
| 05.06.2025 | 118,14 | 118,60 | 114,76 | 115,51 | -2,39% | - |
| 04.06.2025 | 120,40 | 120,69 | 118,20 | 118,34 | -1,69% | - |
| 03.06.2025 | 118,50 | 120,59 | 114,66 | 120,37 | 1,49% | - |
| 02.06.2025 | 119,39 | 124,53 | 117,14 | 118,60 | 9,47% | 40,00 |
| 30.05.2025 | 110,42 | 110,78 | 107,23 | 108,34 | -1,54% | - |
| 29.05.2025 | 114,53 | 114,53 | 108,68 | 110,03 | -1,99% | - |
| 28.05.2025 | 113,64 | 114,26 | 112,20 | 112,26 | -1,14% | - |
| 27.05.2025 | 110,93 | 113,64 | 110,10 | 113,56 | 2,18% | - |
| 26.05.2025 | 110,46 | 111,24 | 110,46 | 111,14 | 0,79% | - |
| 23.05.2025 | 114,62 | 114,84 | 109,66 | 110,27 | -4,22% | - |
| 22.05.2025 | 116,87 | 117,32 | 114,82 | 115,13 | -1,47% | - |
| 21.05.2025 | 118,93 | 119,76 | 116,56 | 116,85 | -2,65% | 20,00 |
| 20.05.2025 | 120,47 | 120,99 | 118,80 | 120,03 | -0,88% | - |
| 19.05.2025 | 119,39 | 121,60 | 117,43 | 121,09 | 0,17% | 300,00 |
| 16.05.2025 | 119,20 | 121,27 | 117,77 | 120,89 | 1,07% | - |
| 15.05.2025 | 119,52 | 119,88 | 117,85 | 119,61 | -0,16% | - |
| 14.05.2025 | 121,16 | 121,32 | 118,99 | 119,80 | -1,07% | - |
| 13.05.2025 | 122,44 | 123,44 | 120,71 | 121,09 | -1,65% | - |
| 12.05.2025 | 118,05 | 124,31 | 117,91 | 123,12 | 6,20% | - |
| 09.05.2025 | 115,57 | 116,38 | 113,59 | 115,93 | 0,41% | - |
| 08.05.2025 | 116,48 | 117,70 | 115,24 | 115,46 | -0,19% | - |
| 07.05.2025 | 115,94 | 116,66 | 113,78 | 115,68 | 0,32% | - |
| 06.05.2025 | 117,10 | 117,78 | 115,29 | 115,31 | -2,03% | - |
| 05.05.2025 | 118,79 | 119,30 | 117,51 | 117,70 | -1,39% | - |
| 02.05.2025 | 115,04 | 119,67 | 114,33 | 119,36 | 4,22% | - |
| 30.04.2025 | 113,60 | 114,76 | 109,62 | 114,53 | 0,85% | - |
| 29.04.2025 | 112,43 | 113,85 | 109,85 | 113,56 | 1,40% | - |
| 28.04.2025 | 111,37 | 113,95 | 110,58 | 111,99 | -0,08% | - |
| 25.04.2025 | 112,93 | 113,12 | 110,56 | 112,08 | 0,16% | - |
| 24.04.2025 | 107,71 | 112,32 | 106,14 | 111,90 | 3,48% | - |
| 23.04.2025 | 107,16 | 112,16 | 101,99 | 108,14 | 5,20% | - |
| 22.04.2025 | 98,37 | 103,07 | 98,37 | 102,79 | -1,15% | 66,00 |
| 17.04.2025 | 104,05 | 105,98 | 102,66 | 103,99 | 1,02% | 20,00 |
| 16.04.2025 | 103,11 | 105,44 | 101,35 | 102,94 | -1,78% | - |
| 15.04.2025 | 104,45 | 106,88 | 104,25 | 104,81 | 0,20% | - |
| 14.04.2025 | 106,26 | 108,57 | 104,12 | 104,60 | -1,49% | - |
| 11.04.2025 | 105,07 | 107,40 | 101,86 | 106,18 | 1,31% | - |
| 10.04.2025 | 111,57 | 111,82 | 100,43 | 104,81 | -6,52% | - |
| 09.04.2025 | 97,77 | 112,79 | 97,00 | 112,12 | 11,37% | - |
| 08.04.2025 | 102,82 | 107,14 | 98,66 | 100,67 | -1,09% | - |
| 07.04.2025 | 96,43 | 104,88 | 94,09 | 101,78 | 1,98% | - |
| 04.04.2025 | 104,40 | 104,92 | 96,10 | 99,80 | -5,10% | 20,00 |
| 03.04.2025 | 113,12 | 114,82 | 104,86 | 105,16 | -10,38% | - |
| 02.04.2025 | 114,74 | 117,75 | 113,06 | 117,34 | 2,11% | - |
| 01.04.2025 | 115,41 | 115,82 | 113,46 | 114,91 | -0,66% | - |
| 31.03.2025 | 113,92 | 116,34 | 111,79 | 115,67 | -0,40% | - |
| 28.03.2025 | 118,56 | 119,57 | 113,98 | 116,13 | -3,61% | - |
| 27.03.2025 | 118,18 | 120,57 | 116,19 | 120,48 | 0,26% | - |
| 26.03.2025 | 118,51 | 120,65 | 118,25 | 120,17 | 2,26% | - |
| 25.03.2025 | 117,10 | 119,13 | 116,07 | 117,51 | 1,06% | - |
| 24.03.2025 | 113,95 | 118,36 | 113,85 | 116,28 | 3,36% | 200,00 |
| 21.03.2025 | 116,60 | 116,60 | 111,80 | 112,50 | -3,34% | - |
| 20.03.2025 | 118,21 | 118,77 | 116,39 | 116,39 | -0,25% | - |
| 19.03.2025 | 116,36 | 118,04 | 115,82 | 116,68 | 1,46% | - |
| 18.03.2025 | 114,22 | 116,49 | 112,23 | 115,00 | 2,94% | - |
| 17.03.2025 | 115,99 | 116,81 | 111,59 | 111,72 | -4,49% | - |
| 14.03.2025 | 114,65 | 117,17 | 113,99 | 116,97 | 0,63% | - |
| 13.03.2025 | 113,51 | 116,71 | 112,71 | 116,24 | 0,89% | - |
| 12.03.2025 | 111,66 | 115,97 | 111,50 | 115,21 | 3,11% | - |
| 11.03.2025 | 110,13 | 113,21 | 109,11 | 111,74 | -0,54% | - |
| 10.03.2025 | 114,95 | 115,12 | 107,84 | 112,35 | -2,48% | - |
| 07.03.2025 | 117,11 | 118,73 | 113,21 | 115,21 | -0,76% | - |
| 06.03.2025 | 118,24 | 118,28 | 114,59 | 116,09 | -1,88% | - |
| 05.03.2025 | 119,53 | 120,25 | 116,44 | 118,31 | -0,64% | - |
| 04.03.2025 | 124,65 | 124,65 | 117,82 | 119,07 | -4,33% | - |
| 03.03.2025 | 129,88 | 131,27 | 123,56 | 124,46 | -4,39% | - |
| 28.02.2025 | 128,31 | 130,31 | 125,90 | 130,17 | 1,56% | - |
| 27.02.2025 | 127,66 | 130,93 | 127,49 | 128,17 | 0,72% | - |
| 26.02.2025 | 127,46 | 131,04 | 126,50 | 127,26 | -0,14% | - |
| 25.02.2025 | 127,18 | 128,05 | 124,67 | 127,44 | 0,15% | 40,00 |
| 24.02.2025 | 125,02 | 128,96 | 124,79 | 127,25 | 1,84% | - |
| 21.02.2025 | 128,74 | 129,64 | 124,21 | 124,95 | -2,83% | - |
| 20.02.2025 | 130,93 | 133,40 | 128,51 | 128,59 | -1,99% | - |
| 19.02.2025 | 133,06 | 133,30 | 130,69 | 131,20 | -1,41% | - |
| 18.02.2025 | 130,18 | 133,43 | 129,10 | 133,08 | 2,42% | - |
| 17.02.2025 | 129,63 | 130,03 | 129,50 | 129,93 | 0,36% | - |
| 14.02.2025 | 127,22 | 129,74 | 126,28 | 129,47 | 1,93% | - |
| 13.02.2025 | 127,03 | 129,48 | 123,81 | 127,02 | -0,24% | - |
| 12.02.2025 | 130,17 | 132,66 | 127,25 | 127,32 | -2,18% | - |
| 11.02.2025 | 129,58 | 132,97 | 128,82 | 130,16 | 0,91% | - |
| 10.02.2025 | 122,97 | 134,50 | 122,97 | 128,99 | 5,15% | - |
| 07.02.2025 | 124,23 | 127,02 | 121,76 | 122,67 | -1,21% | - |
| 06.02.2025 | 125,71 | 127,71 | 122,43 | 124,17 | -0,18% | 195,00 |
| 05.02.2025 | 121,26 | 124,55 | 120,53 | 124,40 | 2,18% | - |
| 04.02.2025 | 123,75 | 123,79 | 119,44 | 121,74 | -2,09% | - |
| 03.02.2025 | 123,51 | 130,53 | 122,00 | 124,34 | 0,61% | - |
| 31.01.2025 | 126,06 | 126,97 | 122,41 | 123,58 | -1,62% | - |
| 30.01.2025 | 124,23 | 125,61 | 122,62 | 125,61 | 1,23% | - |
| 29.01.2025 | 121,68 | 124,33 | 121,26 | 124,08 | 1,91% | - |
| 28.01.2025 | 116,48 | 122,23 | 115,81 | 121,76 | 4,69% | - |
| 27.01.2025 | 116,07 | 117,25 | 114,13 | 116,30 | -0,26% | - |
| 24.01.2025 | 119,25 | 120,86 | 116,23 | 116,60 | -0,77% | - |
| 23.01.2025 | 118,66 | 120,15 | 114,09 | 117,50 | -0,45% | - |
| 22.01.2025 | 119,80 | 121,19 | 117,62 | 118,03 | -1,41% | - |
| 21.01.2025 | 121,60 | 123,73 | 119,35 | 119,72 | -1,26% | - |
| 20.01.2025 | 122,06 | 122,22 | 121,11 | 121,25 | -1,01% | - |
| 17.01.2025 | 121,66 | 124,56 | 120,98 | 122,49 | 0,94% | - |
| 16.01.2025 | 121,78 | 122,39 | 120,57 | 121,35 | -0,18% | - |
| 15.01.2025 | 120,07 | 122,38 | 119,85 | 121,57 | 1,37% | - |