139,180€
5,33%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2024 | 98,36 | 99,96 | 97,77 | 99,89 | 1,81% | - |
| 11.09.2024 | 98,00 | 99,53 | 94,99 | 98,11 | -0,53% | 60,00 |
| 10.09.2024 | 100,13 | 101,58 | 98,03 | 98,63 | -1,67% | 140,00 |
| 09.09.2024 | 100,46 | 102,86 | 100,04 | 100,31 | 0,18% | - |
| 06.09.2024 | 100,19 | 102,21 | 99,28 | 100,13 | -0,15% | - |
| 05.09.2024 | 102,06 | 103,09 | 100,00 | 100,28 | -1,77% | - |
| 04.09.2024 | 102,73 | 104,57 | 101,50 | 102,09 | -1,08% | - |
| 03.09.2024 | 107,92 | 110,34 | 102,40 | 103,20 | -4,45% | - |
| 02.09.2024 | 108,13 | 108,13 | 107,69 | 108,01 | -0,10% | - |
| 30.08.2024 | 107,35 | 108,69 | 106,67 | 108,12 | 1,07% | - |
| 29.08.2024 | 106,26 | 108,76 | 105,77 | 106,98 | 0,76% | - |
| 28.08.2024 | 108,95 | 109,24 | 105,85 | 106,17 | -2,20% | - |
| 27.08.2024 | 109,88 | 110,05 | 108,03 | 108,56 | -1,25% | - |
| 26.08.2024 | 108,09 | 111,09 | 108,05 | 109,93 | 1,79% | - |
| 23.08.2024 | 107,11 | 108,55 | 106,57 | 108,00 | 0,83% | - |
| 22.08.2024 | 106,96 | 107,48 | 106,40 | 107,11 | 0,28% | - |
| 21.08.2024 | 104,35 | 107,00 | 104,31 | 106,81 | 2,46% | - |
| 20.08.2024 | 104,78 | 105,59 | 103,78 | 104,25 | 0,22% | - |
| 19.08.2024 | 105,62 | 107,33 | 104,02 | 104,02 | -1,72% | - |
| 16.08.2024 | 107,71 | 107,84 | 104,39 | 105,84 | -1,61% | - |
| 15.08.2024 | 104,74 | 108,99 | 104,67 | 107,57 | 2,99% | - |
| 14.08.2024 | 106,79 | 106,84 | 102,49 | 104,45 | -2,01% | 28,00 |
| 13.08.2024 | 106,20 | 107,13 | 105,00 | 106,59 | 0,42% | - |
| 12.08.2024 | 109,40 | 110,19 | 105,67 | 106,14 | -3,01% | - |
| 09.08.2024 | 110,10 | 111,30 | 108,59 | 109,43 | -0,64% | - |
| 08.08.2024 | 108,83 | 111,61 | 108,43 | 110,14 | 1,03% | - |
| 07.08.2024 | 112,87 | 115,58 | 109,02 | 109,02 | -2,65% | 1.000,00 |
| 06.08.2024 | 111,89 | 113,76 | 111,00 | 111,99 | 1,05% | - |
| 05.08.2024 | 109,79 | 112,63 | 104,90 | 110,83 | -0,25% | - |
| 02.08.2024 | 116,27 | 116,39 | 109,78 | 111,11 | -5,14% | - |
| 01.08.2024 | 123,35 | 123,88 | 115,27 | 117,13 | -4,87% | - |
| 31.07.2024 | 119,13 | 124,90 | 118,94 | 123,12 | 3,30% | - |
| 30.07.2024 | 120,65 | 121,63 | 119,19 | 119,19 | -1,17% | - |
| 29.07.2024 | 120,65 | 121,30 | 118,97 | 120,60 | 0,33% | - |
| 26.07.2024 | 117,87 | 121,39 | 117,17 | 120,20 | 2,15% | - |
| 25.07.2024 | 113,90 | 118,51 | 113,44 | 117,67 | 3,44% | - |
| 24.07.2024 | 116,44 | 117,52 | 113,38 | 113,76 | -2,52% | - |
| 23.07.2024 | 117,20 | 118,24 | 115,35 | 116,70 | -0,60% | - |
| 22.07.2024 | 118,00 | 118,62 | 115,21 | 117,41 | -0,58% | - |
| 19.07.2024 | 118,68 | 119,08 | 116,33 | 118,10 | -0,30% | - |
| 18.07.2024 | 121,01 | 122,30 | 116,89 | 118,46 | -0,40% | - |
| 17.07.2024 | 121,66 | 121,82 | 118,83 | 118,94 | -2,27% | - |
| 16.07.2024 | 121,24 | 123,00 | 118,21 | 121,70 | 0,54% | - |
| 15.07.2024 | 118,87 | 126,07 | 118,86 | 121,05 | 2,15% | - |
| 12.07.2024 | 119,59 | 120,04 | 118,29 | 118,50 | -0,84% | - |
| 11.07.2024 | 117,46 | 119,95 | 116,70 | 119,50 | 1,67% | - |
| 10.07.2024 | 114,78 | 118,41 | 114,69 | 117,54 | 2,33% | - |
| 09.07.2024 | 114,92 | 115,80 | 113,55 | 114,86 | 0,05% | - |
| 08.07.2024 | 114,66 | 115,82 | 113,90 | 114,80 | 0,03% | - |
| 05.07.2024 | 117,22 | 117,89 | 114,14 | 114,77 | -2,12% | - |