110,700€
-0,13%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 110,90 | 111,41 | 109,75 | 110,10 | -0,67% | - |
| 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% | - |
| 22.07.2025 | 111,69 | 115,51 | 109,20 | 112,46 | -2,29% | - |
| 21.07.2025 | 113,30 | 116,15 | 113,28 | 115,10 | 1,63% | - |
| 18.07.2025 | 113,11 | 113,58 | 111,86 | 113,25 | 0,16% | - |
| 17.07.2025 | 109,72 | 113,45 | 109,66 | 113,07 | 3,20% | - |
| 16.07.2025 | 110,69 | 111,72 | 107,85 | 109,56 | -1,37% | - |
| 15.07.2025 | 114,36 | 114,80 | 111,03 | 111,08 | -2,68% | - |
| 14.07.2025 | 115,09 | 115,97 | 114,01 | 114,14 | -1,23% | - |
| 11.07.2025 | 117,16 | 117,77 | 114,79 | 115,56 | -1,63% | - |
| 10.07.2025 | 115,69 | 119,74 | 115,53 | 117,48 | 1,18% | - |
| 09.07.2025 | 116,03 | 116,73 | 115,00 | 116,11 | 0,07% | - |
| 08.07.2025 | 113,81 | 117,40 | 113,60 | 116,03 | 1,86% | - |
| 07.07.2025 | 112,69 | 115,15 | 112,58 | 113,91 | 1,38% | - |
| 04.07.2025 | 112,76 | 112,76 | 112,27 | 112,36 | -0,89% | - |
| 03.07.2025 | 113,74 | 115,07 | 113,17 | 113,37 | -0,15% | 16,00 |
| 02.07.2025 | 110,66 | 114,12 | 110,28 | 113,54 | 2,86% | - |
| 01.07.2025 | 108,43 | 112,33 | 106,87 | 110,38 | 1,60% | - |
| 30.06.2025 | 111,70 | 112,37 | 108,64 | 108,64 | -3,12% | - |
| 27.06.2025 | 112,67 | 113,00 | 111,17 | 112,14 | -0,20% | - |
| 26.06.2025 | 110,14 | 112,89 | 109,25 | 112,37 | 1,95% | - |
| 25.06.2025 | 110,42 | 111,10 | 109,49 | 110,22 | -0,20% | - |
| 24.06.2025 | 110,62 | 111,58 | 110,05 | 110,44 | 0,36% | - |
| 23.06.2025 | 109,23 | 110,37 | 108,72 | 110,04 | 0,63% | - |
| 20.06.2025 | 112,69 | 114,12 | 108,03 | 109,35 | -2,47% | - |
| 19.06.2025 | 113,27 | 113,30 | 112,12 | 112,12 | -1,10% | - |
| 18.06.2025 | 115,91 | 116,98 | 113,00 | 113,37 | -2,19% | - |
| 17.06.2025 | 113,85 | 116,85 | 113,21 | 115,91 | 1,36% | - |
| 16.06.2025 | 115,77 | 116,49 | 113,55 | 114,35 | -1,02% | - |
| 13.06.2025 | 112,72 | 115,80 | 112,50 | 115,53 | 1,45% | - |
| 12.06.2025 | 112,45 | 114,36 | 111,29 | 113,88 | 0,54% | - |
| 11.06.2025 | 114,06 | 115,94 | 111,37 | 113,27 | -3,30% | - |
| 10.06.2025 | 116,98 | 118,10 | 116,58 | 117,14 | 0,09% | - |
| 09.06.2025 | 116,78 | 118,95 | 116,73 | 117,03 | -0,12% | - |
| 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% | - |