123,740€
0,23%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 120,43 | 121,24 | 118,36 | 119,93 | -0,65% | - |
| 13.01.2025 | 113,70 | 121,38 | 113,38 | 120,72 | 6,35% | 70,00 |
| 10.01.2025 | 113,09 | 114,59 | 111,67 | 113,51 | 0,52% | - |
| 09.01.2025 | 112,91 | 113,14 | 112,71 | 112,92 | 0,04% | - |
| 08.01.2025 | 115,89 | 117,48 | 112,04 | 112,88 | -2,55% | - |
| 07.01.2025 | 114,04 | 116,76 | 113,70 | 115,83 | 1,41% | - |
| 06.01.2025 | 109,71 | 115,47 | 108,85 | 114,22 | 4,00% | - |
| 03.01.2025 | 109,13 | 111,05 | 107,76 | 109,83 | 0,72% | 2,00 |
| 02.01.2025 | 109,82 | 112,57 | 108,91 | 109,05 | -0,95% | - |
| 30.12.2024 | 110,70 | 110,97 | 110,09 | 110,10 | -0,81% | - |
| 27.12.2024 | 112,40 | 113,69 | 110,35 | 111,00 | -0,17% | - |
| 23.12.2024 | 111,07 | 111,97 | 109,76 | 111,19 | 0,22% | - |
| 20.12.2024 | 111,10 | 111,92 | 109,30 | 110,95 | -0,22% | 5,00 |
| 19.12.2024 | 112,59 | 114,98 | 110,70 | 111,20 | -1,23% | - |
| 18.12.2024 | 113,02 | 115,72 | 112,59 | 112,59 | -0,42% | - |
| 17.12.2024 | 115,61 | 115,79 | 112,45 | 113,07 | -2,37% | - |
| 16.12.2024 | 116,47 | 118,03 | 114,58 | 115,82 | -0,62% | - |
| 13.12.2024 | 121,46 | 121,57 | 116,18 | 116,54 | -3,81% | 60,00 |
| 12.12.2024 | 126,65 | 127,04 | 120,65 | 121,15 | -4,81% | - |
| 11.12.2024 | 128,52 | 129,00 | 127,06 | 127,27 | -0,93% | - |
| 10.12.2024 | 130,90 | 131,35 | 127,52 | 128,47 | -2,03% | - |
| 09.12.2024 | 129,72 | 132,10 | 129,43 | 131,13 | 1,20% | 22,00 |
| 06.12.2024 | 131,09 | 132,41 | 129,43 | 129,58 | -1,16% | - |
| 05.12.2024 | 134,44 | 134,46 | 130,27 | 131,10 | -2,55% | - |
| 04.12.2024 | 136,55 | 137,29 | 133,77 | 134,53 | -1,28% | - |
| 03.12.2024 | 137,94 | 139,12 | 135,61 | 136,27 | -1,22% | 150,00 |
| 02.12.2024 | 137,96 | 139,23 | 137,48 | 137,95 | 3,06% | - |
| 29.11.2024 | 136,32 | 138,48 | 133,84 | 133,86 | -2,03% | - |
| 28.11.2024 | 136,50 | 136,71 | 136,36 | 136,63 | 0,44% | - |
| 27.11.2024 | 137,10 | 137,91 | 134,67 | 136,03 | -0,74% | - |
| 26.11.2024 | 138,44 | 141,88 | 136,17 | 137,04 | -0,79% | - |
| 25.11.2024 | 137,76 | 139,70 | 136,38 | 138,13 | 0,23% | - |
| 22.11.2024 | 138,52 | 140,90 | 136,63 | 137,81 | -0,38% | - |
| 21.11.2024 | 136,58 | 140,44 | 136,15 | 138,34 | 1,22% | - |
| 20.11.2024 | 132,80 | 137,77 | 132,69 | 136,67 | 3,24% | - |
| 19.11.2024 | 132,88 | 133,34 | 130,62 | 132,38 | -0,38% | - |
| 18.11.2024 | 132,33 | 133,95 | 130,97 | 132,89 | 0,46% | - |
| 15.11.2024 | 130,04 | 133,32 | 129,68 | 132,28 | 0,96% | - |
| 14.11.2024 | 134,33 | 135,44 | 129,75 | 131,02 | -2,51% | - |
| 13.11.2024 | 135,27 | 137,02 | 134,16 | 134,40 | -1,16% | - |
| 12.11.2024 | 138,87 | 139,41 | 134,95 | 135,98 | -2,00% | - |
| 11.11.2024 | 138,78 | 142,50 | 138,45 | 138,76 | 0,09% | - |
| 08.11.2024 | 137,30 | 139,55 | 135,68 | 138,63 | 1,20% | - |
| 07.11.2024 | 143,85 | 146,17 | 136,60 | 136,99 | -4,69% | - |
| 06.11.2024 | 128,54 | 144,79 | 128,54 | 143,73 | 15,74% | 60,00 |
| 05.11.2024 | 122,93 | 124,39 | 121,67 | 124,18 | 1,19% | - |
| 04.11.2024 | 122,68 | 123,99 | 121,82 | 122,72 | 0,12% | 48,00 |
| 01.11.2024 | 120,08 | 123,60 | 119,96 | 122,57 | 2,37% | - |
| 31.10.2024 | 122,06 | 123,04 | 119,55 | 119,73 | -1,72% | - |
| 30.10.2024 | 124,69 | 125,50 | 119,25 | 121,82 | -3,28% | - |
| 29.10.2024 | 125,51 | 126,13 | 120,18 | 125,95 | 0,33% | - |
| 28.10.2024 | 120,47 | 126,60 | 119,99 | 125,54 | 4,61% | - |
| 25.10.2024 | 120,39 | 121,75 | 119,27 | 120,01 | -0,34% | - |
| 24.10.2024 | 119,11 | 120,77 | 118,01 | 120,42 | 0,96% | - |
| 23.10.2024 | 121,66 | 123,67 | 119,12 | 119,27 | -2,34% | - |
| 22.10.2024 | 123,13 | 123,14 | 118,35 | 122,13 | -1,00% | - |
| 21.10.2024 | 125,68 | 126,24 | 122,36 | 123,36 | -1,87% | - |
| 18.10.2024 | 124,52 | 127,16 | 124,41 | 125,71 | 0,81% | - |
| 17.10.2024 | 122,65 | 128,31 | 122,12 | 124,70 | 4,26% | - |
| 16.10.2024 | 117,85 | 119,81 | 117,84 | 119,61 | 1,36% | - |
| 15.10.2024 | 119,65 | 120,48 | 117,65 | 118,00 | -1,16% | - |
| 14.10.2024 | 118,81 | 119,46 | 117,04 | 119,39 | 0,51% | - |
| 11.10.2024 | 117,44 | 119,43 | 117,14 | 118,78 | 1,14% | - |
| 10.10.2024 | 118,91 | 119,39 | 116,87 | 117,44 | -1,33% | - |
| 09.10.2024 | 115,63 | 119,27 | 114,73 | 119,02 | 2,82% | - |
| 08.10.2024 | 118,38 | 118,43 | 114,23 | 115,76 | -2,21% | - |
| 07.10.2024 | 116,82 | 118,93 | 115,67 | 118,38 | 1,32% | - |
| 04.10.2024 | 115,73 | 119,13 | 115,59 | 116,84 | 1,00% | - |
| 03.10.2024 | 115,50 | 115,94 | 113,47 | 115,68 | 0,15% | - |
| 02.10.2024 | 116,50 | 118,19 | 115,09 | 115,51 | -1,10% | - |
| 01.10.2024 | 113,09 | 117,02 | 113,06 | 116,79 | 3,12% | - |
| 30.09.2024 | 112,37 | 114,17 | 111,05 | 113,26 | 0,40% | - |
| 27.09.2024 | 112,31 | 114,60 | 112,05 | 112,81 | 0,69% | - |
| 26.09.2024 | 111,01 | 114,35 | 110,92 | 112,04 | 1,13% | - |
| 25.09.2024 | 111,03 | 111,89 | 110,17 | 110,79 | -0,67% | - |
| 24.09.2024 | 108,81 | 113,13 | 108,74 | 111,54 | 2,46% | - |
| 23.09.2024 | 107,50 | 109,37 | 106,90 | 108,86 | 1,38% | - |
| 20.09.2024 | 107,51 | 107,72 | 104,87 | 107,38 | -0,19% | - |
| 19.09.2024 | 104,01 | 107,64 | 103,88 | 107,58 | 3,76% | - |
| 18.09.2024 | 103,08 | 105,20 | 101,80 | 103,68 | 0,67% | - |
| 17.09.2024 | 98,37 | 104,57 | 98,35 | 102,99 | 3,27% | 3,00 |
| 16.09.2024 | 101,68 | 102,05 | 99,66 | 99,73 | -2,10% | - |
| 13.09.2024 | 99,73 | 103,11 | 99,69 | 101,86 | 1,98% | - |