84,860€
-0,69%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 85,74 | 91,64 | 85,71 | 91,29 | 6,65% | - |
| 01.06.2023 | 85,99 | 86,71 | 84,55 | 85,60 | -0,44% | - |
| 31.05.2023 | 86,71 | 87,20 | 84,56 | 85,97 | -2,40% | - |
| 30.05.2023 | 89,59 | 89,86 | 86,01 | 88,08 | 0,73% | - |
| 29.05.2023 | 89,29 | 89,65 | 87,44 | 87,44 | -2,00% | - |
| 26.05.2023 | 88,07 | 90,01 | 87,71 | 89,22 | 0,94% | - |
| 25.05.2023 | 86,66 | 88,74 | 86,59 | 88,39 | 1,93% | - |
| 24.05.2023 | 88,95 | 88,95 | 86,13 | 86,71 | -2,61% | - |
| 23.05.2023 | 90,03 | 90,03 | 85,17 | 89,04 | -0,94% | - |
| 22.05.2023 | 89,61 | 91,07 | 89,40 | 89,88 | 0,06% | - |
| 19.05.2023 | 91,74 | 91,78 | 89,00 | 89,83 | -1,04% | - |
| 18.05.2023 | 89,09 | 90,96 | 87,82 | 90,77 | 1,78% | - |
| 17.05.2023 | 88,04 | 90,48 | 87,96 | 89,18 | -0,12% | - |
| 16.05.2023 | 89,89 | 90,02 | 87,64 | 89,29 | -0,88% | - |
| 15.05.2023 | 89,60 | 90,72 | 89,19 | 90,09 | 0,59% | - |
| 12.05.2023 | 88,84 | 90,71 | 88,74 | 89,56 | 0,82% | - |
| 11.05.2023 | 88,00 | 89,37 | 85,78 | 88,84 | 1,14% | - |
| 10.05.2023 | 88,96 | 91,50 | 86,41 | 87,84 | -1,26% | - |
| 09.05.2023 | 89,00 | 90,09 | 87,62 | 88,96 | -0,02% | 50,00 |
| 08.05.2023 | 88,89 | 91,73 | 88,52 | 88,98 | -0,19% | - |
| 05.05.2023 | 87,46 | 92,27 | 87,43 | 89,15 | 1,86% | - |
| 04.05.2023 | 92,23 | 92,67 | 86,95 | 87,52 | -5,21% | - |
| 03.05.2023 | 93,74 | 95,87 | 92,22 | 92,33 | -1,49% | - |
| 02.05.2023 | 95,04 | 96,07 | 91,36 | 93,73 | -0,60% | - |
| 28.04.2023 | 94,73 | 94,83 | 92,56 | 94,29 | -0,35% | - |
| 27.04.2023 | 92,53 | 94,90 | 91,99 | 94,62 | 0,88% | - |
| 26.04.2023 | 94,86 | 95,38 | 92,20 | 93,79 | -1,12% | - |
| 25.04.2023 | 98,52 | 98,84 | 94,78 | 94,85 | -3,93% | - |
| 24.04.2023 | 99,90 | 100,85 | 98,26 | 98,73 | -1,39% | 40,00 |
| 21.04.2023 | 102,12 | 102,35 | 96,97 | 100,12 | -1,54% | - |
| 20.04.2023 | 96,22 | 105,04 | 93,84 | 101,69 | 4,98% | - |
| 19.04.2023 | 97,90 | 98,10 | 94,89 | 96,87 | -1,15% | - |
| 18.04.2023 | 96,96 | 98,82 | 96,77 | 98,00 | 1,03% | - |
| 17.04.2023 | 95,23 | 97,50 | 94,52 | 97,00 | 2,08% | - |
| 14.04.2023 | 94,86 | 96,30 | 94,19 | 95,02 | -0,19% | - |
| 13.04.2023 | 96,94 | 97,46 | 94,38 | 95,20 | -2,75% | - |
| 12.04.2023 | 98,87 | 99,75 | 96,81 | 97,89 | 1,31% | - |
| 11.04.2023 | 97,56 | 99,45 | 96,62 | 96,62 | 2,00% | - |
| 06.04.2023 | 94,67 | 95,35 | 92,72 | 94,73 | 0,03% | - |
| 05.04.2023 | 94,81 | 96,40 | 91,83 | 94,70 | 0,40% | - |
| 04.04.2023 | 103,97 | 103,97 | 93,08 | 94,32 | -9,12% | 1,00 |
| 03.04.2023 | 104,72 | 105,47 | 102,18 | 103,78 | -0,49% | 8,00 |
| 31.03.2023 | 102,18 | 104,57 | 101,91 | 104,29 | 2,12% | - |
| 30.03.2023 | 101,59 | 103,58 | 101,44 | 102,12 | 1,77% | - |
| 29.03.2023 | 101,38 | 102,67 | 100,00 | 100,34 | -0,31% | - |
| 28.03.2023 | 102,48 | 103,35 | 100,41 | 100,65 | -1,94% | - |
| 27.03.2023 | 100,92 | 103,16 | 100,63 | 102,64 | 1,07% | - |
| 24.03.2023 | 99,18 | 102,85 | 95,98 | 101,55 | 3,42% | - |
| 23.03.2023 | 98,56 | 101,80 | 98,01 | 98,19 | -2,54% | 50,00 |
| 22.03.2023 | 103,00 | 103,35 | 98,09 | 100,75 | 1,37% | - |
| 21.03.2023 | 100,51 | 104,57 | 99,39 | 99,39 | -0,93% | - |
| 20.03.2023 | 96,28 | 101,18 | 96,05 | 100,32 | 2,58% | - |
| 17.03.2023 | 100,35 | 100,86 | 96,96 | 97,80 | -3,60% | - |
| 16.03.2023 | 96,14 | 101,45 | 94,17 | 101,45 | 5,34% | - |
| 15.03.2023 | 107,65 | 107,65 | 94,77 | 96,31 | -9,43% | - |
| 14.03.2023 | 109,54 | 113,00 | 105,74 | 106,34 | -3,00% | - |
| 13.03.2023 | 113,70 | 113,70 | 107,17 | 109,63 | -7,84% | - |
| 10.03.2023 | 120,27 | 120,89 | 112,23 | 118,96 | -1,86% | - |
| 09.03.2023 | 125,62 | 126,70 | 120,85 | 121,21 | -3,61% | - |
| 08.03.2023 | 124,42 | 125,83 | 122,44 | 125,75 | 1,27% | 60,00 |
| 07.03.2023 | 124,19 | 125,81 | 122,44 | 124,17 | 0,48% | 11,00 |
| 06.03.2023 | 127,99 | 128,80 | 122,25 | 123,58 | -3,39% | 3,00 |
| 03.03.2023 | 125,04 | 128,28 | 124,17 | 127,91 | 2,03% | - |
| 02.03.2023 | 121,38 | 125,77 | 120,52 | 125,37 | 3,57% | - |
| 01.03.2023 | 119,04 | 122,36 | 118,53 | 121,05 | 1,51% | - |
| 28.02.2023 | 114,68 | 120,65 | 113,43 | 119,25 | 4,25% | - |
| 27.02.2023 | 112,41 | 115,92 | 112,33 | 114,39 | 1,84% | - |
| 24.02.2023 | 112,21 | 112,32 | 109,40 | 112,32 | 0,05% | 25,00 |
| 23.02.2023 | 113,62 | 115,07 | 110,57 | 112,26 | -1,16% | 10,00 |
| 22.02.2023 | 114,41 | 115,31 | 113,00 | 113,58 | -0,73% | - |
| 21.02.2023 | 116,68 | 119,12 | 113,92 | 114,41 | -1,93% | - |
| 20.02.2023 | 116,83 | 116,87 | 116,48 | 116,66 | -0,09% | - |
| 17.02.2023 | 118,26 | 118,77 | 116,18 | 116,77 | -1,24% | - |
| 16.02.2023 | 117,42 | 120,09 | 116,62 | 118,24 | 0,57% | - |
| 15.02.2023 | 117,65 | 117,95 | 113,97 | 117,57 | -0,23% | - |
| 14.02.2023 | 115,02 | 118,44 | 114,10 | 117,84 | 2,13% | - |
| 13.02.2023 | 114,35 | 116,20 | 113,16 | 115,38 | 0,72% | - |
| 10.02.2023 | 113,12 | 115,23 | 112,07 | 114,56 | 1,33% | 3,00 |
| 09.02.2023 | 115,94 | 116,73 | 112,44 | 113,06 | -2,35% | - |
| 08.02.2023 | 114,70 | 116,94 | 113,60 | 115,78 | 0,82% | - |
| 07.02.2023 | 115,06 | 117,40 | 113,16 | 114,84 | -0,20% | - |
| 06.02.2023 | 118,35 | 120,02 | 114,19 | 115,07 | -3,14% | - |
| 03.02.2023 | 115,50 | 121,88 | 113,50 | 118,80 | 3,04% | - |
| 02.02.2023 | 113,50 | 115,31 | 112,35 | 115,29 | 1,10% | - |
| 01.02.2023 | 110,74 | 114,56 | 109,44 | 114,04 | 2,90% | 20,00 |
| 31.01.2023 | 109,80 | 110,85 | 107,44 | 110,83 | 1,05% | - |
| 30.01.2023 | 109,19 | 111,61 | 108,13 | 109,68 | 0,21% | - |
| 27.01.2023 | 111,56 | 113,93 | 108,20 | 109,45 | -1,77% | - |
| 26.01.2023 | 101,84 | 111,97 | 101,72 | 111,42 | 10,02% | - |
| 25.01.2023 | 98,88 | 102,10 | 97,79 | 101,27 | 1,97% | - |
| 24.01.2023 | 98,95 | 99,79 | 96,95 | 99,32 | 0,30% | - |
| 23.01.2023 | 99,07 | 101,53 | 98,14 | 99,02 | -0,40% | - |
| 20.01.2023 | 99,22 | 99,91 | 97,89 | 99,41 | 0,27% | 40,00 |
| 19.01.2023 | 99,98 | 100,74 | 98,01 | 99,15 | -1,07% | - |
| 18.01.2023 | 102,27 | 104,56 | 100,22 | 100,22 | -1,84% | 300,00 |
| 17.01.2023 | 102,34 | 104,82 | 101,24 | 102,10 | -0,32% | - |
| 16.01.2023 | 102,88 | 103,00 | 102,26 | 102,43 | -0,52% | - |
| 13.01.2023 | 101,61 | 103,79 | 101,18 | 102,97 | 1,28% | 30,00 |
| 12.01.2023 | 102,13 | 103,09 | 100,67 | 101,67 | -0,61% | - |
| 11.01.2023 | 99,44 | 102,43 | 99,19 | 102,29 | 2,80% | - |