202,850€
-0,66%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 204,55 | 208,05 | 204,30 | 207,65 | 1,64% | - |
| 14.07.2026 | 205,65 | 207,95 | 202,45 | 204,30 | -0,70% | - |
| 13.07.2026 | 198,93 | 208,00 | 198,15 | 205,75 | 2,84% | - |
| 10.07.2026 | 193,80 | 200,65 | 193,50 | 200,08 | 3,00% | - |
| 09.07.2026 | 200,85 | 202,35 | 193,88 | 194,25 | -3,02% | - |
| 08.07.2026 | 200,90 | 203,25 | 198,70 | 200,30 | 0,06% | - |
| 07.07.2026 | 198,05 | 201,15 | 195,45 | 200,18 | 0,87% | - |
| 06.07.2026 | 193,45 | 198,85 | 193,05 | 198,45 | 2,61% | - |
| 03.07.2026 | 193,23 | 193,52 | 192,70 | 193,40 | 0,32% | 248,00 |
| 02.07.2026 | 194,80 | 196,48 | 189,40 | 192,77 | -1,01% | - |
| 01.07.2026 | 199,65 | 201,55 | 192,13 | 194,75 | -3,01% | - |
| 30.06.2026 | 205,60 | 207,25 | 200,60 | 200,80 | -2,07% | - |
| 29.06.2026 | 217,75 | 218,00 | 202,95 | 205,05 | -4,85% | - |
| 26.06.2026 | 219,35 | 221,05 | 213,00 | 215,50 | -2,36% | - |
| 25.06.2026 | 213,75 | 220,90 | 209,85 | 220,70 | 3,91% | - |
| 24.06.2026 | 214,80 | 216,15 | 211,05 | 212,40 | -0,79% | - |
| 23.06.2026 | 217,65 | 218,50 | 213,30 | 214,10 | -2,55% | - |
| 22.06.2026 | 217,60 | 221,10 | 217,60 | 219,70 | 1,03% | - |
| 19.06.2026 | 217,70 | 218,35 | 217,45 | 217,45 | 0,16% | - |
| 18.06.2026 | 229,70 | 231,30 | 216,55 | 217,10 | -7,64% | - |
| 17.06.2026 | 236,70 | 242,00 | 229,40 | 235,05 | -0,47% | - |
| 16.06.2026 | 234,70 | 240,50 | 233,00 | 236,15 | 0,55% | - |
| 15.06.2026 | 246,55 | 248,15 | 233,60 | 234,85 | -3,91% | 145,00 |
| 12.06.2026 | 241,80 | 247,00 | 240,95 | 244,40 | 1,20% | - |
| 11.06.2026 | 233,40 | 243,05 | 233,00 | 241,50 | 3,87% | - |
| 10.06.2026 | 232,90 | 237,05 | 231,05 | 232,50 | -0,56% | - |
| 09.06.2026 | 232,20 | 235,15 | 225,20 | 233,80 | 0,88% | 663,00 |
| 08.06.2026 | 232,70 | 234,85 | 230,05 | 231,75 | -0,56% | - |
| 05.06.2026 | 237,05 | 240,00 | 230,80 | 233,05 | -2,08% | 4.350,00 |
| 04.06.2026 | 236,05 | 243,20 | 233,35 | 238,00 | 0,32% | - |
| 03.06.2026 | 233,40 | 239,35 | 232,00 | 237,25 | 1,69% | - |
| 02.06.2026 | 224,20 | 234,95 | 223,20 | 233,30 | 3,73% | - |
| 01.06.2026 | 223,95 | 225,50 | 220,35 | 224,90 | 0,83% | 172,00 |
| 29.05.2026 | 224,15 | 225,45 | 221,45 | 223,05 | -0,38% | 408,00 |
| 28.05.2026 | 222,35 | 224,80 | 215,70 | 223,90 | 0,81% | - |
| 27.05.2026 | 215,25 | 223,45 | 213,35 | 222,10 | 3,13% | - |
| 26.05.2026 | 208,60 | 215,65 | 207,30 | 215,35 | 3,14% | - |
| 25.05.2026 | 208,15 | 209,25 | 206,75 | 208,80 | 0,97% | - |
| 22.05.2026 | 200,13 | 209,20 | 199,95 | 206,80 | 3,65% | - |
| 21.05.2026 | 196,35 | 200,18 | 195,83 | 199,52 | 1,63% | - |
| 20.05.2026 | 192,60 | 196,50 | 192,55 | 196,33 | 2,01% | - |
| 19.05.2026 | 195,77 | 196,55 | 189,13 | 192,45 | -1,89% | - |
| 18.05.2026 | 196,00 | 197,85 | 194,27 | 196,15 | -0,55% | - |
| 15.05.2026 | 200,25 | 201,05 | 195,58 | 197,23 | -2,17% | - |
| 14.05.2026 | 202,80 | 204,05 | 199,08 | 201,60 | -0,42% | - |
| 13.05.2026 | 198,65 | 203,15 | 198,65 | 202,45 | 2,13% | - |
| 12.05.2026 | 200,15 | 200,85 | 196,55 | 198,23 | -1,06% | - |
| 11.05.2026 | 199,73 | 202,15 | 199,08 | 200,35 | 0,31% | - |
| 08.05.2026 | 198,90 | 201,50 | 197,05 | 199,73 | 0,62% | - |
| 07.05.2026 | 206,00 | 206,60 | 197,13 | 198,50 | -3,59% | 450,00 |
| 06.05.2026 | 203,15 | 207,35 | 202,55 | 205,90 | 1,40% | - |
| 05.05.2026 | 197,15 | 204,00 | 196,75 | 203,05 | 3,32% | 170,00 |
| 04.05.2026 | 195,63 | 196,60 | 193,52 | 196,52 | 0,86% | - |
| 30.04.2026 | 191,83 | 195,73 | 185,93 | 194,85 | 1,51% | - |
| 29.04.2026 | 194,38 | 195,50 | 191,27 | 191,95 | -0,97% | - |
| 28.04.2026 | 191,95 | 194,73 | 188,73 | 193,83 | 0,95% | - |
| 27.04.2026 | 194,35 | 195,00 | 190,35 | 192,00 | -0,80% | - |
| 24.04.2026 | 193,00 | 194,52 | 188,55 | 193,55 | 0,53% | - |
| 23.04.2026 | 193,50 | 195,68 | 190,30 | 192,52 | -1,08% | - |
| 22.04.2026 | 188,43 | 194,85 | 188,25 | 194,63 | 3,63% | - |
| 21.04.2026 | 178,58 | 192,25 | 177,77 | 187,80 | 5,67% | - |
| 20.04.2026 | 169,38 | 179,70 | 169,33 | 177,73 | 4,70% | 708,00 |
| 17.04.2026 | 166,25 | 171,70 | 165,55 | 169,75 | 2,15% | - |
| 16.04.2026 | 164,68 | 167,93 | 164,63 | 166,18 | 1,00% | - |
| 15.04.2026 | 165,55 | 166,02 | 162,55 | 164,52 | -0,69% | - |
| 14.04.2026 | 166,10 | 167,63 | 164,63 | 165,68 | -0,32% | - |
| 13.04.2026 | 161,93 | 166,25 | 161,40 | 166,20 | 2,47% | - |
| 10.04.2026 | 162,55 | 164,70 | 162,20 | 162,20 | 0,00% | - |
| 09.04.2026 | 160,58 | 162,58 | 158,98 | 162,20 | 0,92% | - |
| 08.04.2026 | 155,65 | 160,98 | 154,88 | 160,73 | 5,13% | - |
| 07.04.2026 | 153,05 | 155,27 | 151,13 | 152,88 | -2,15% | - |
| 02.04.2026 | 155,86 | 159,27 | 154,86 | 156,24 | -0,99% | - |
| 01.04.2026 | 156,03 | 159,12 | 155,51 | 157,81 | 1,32% | - |
| 31.03.2026 | 150,51 | 156,10 | 149,74 | 155,76 | 3,88% | 60,00 |
| 30.03.2026 | 148,59 | 153,22 | 148,58 | 149,94 | 1,01% | - |
| 27.03.2026 | 151,54 | 151,69 | 147,39 | 148,44 | -1,95% | - |
| 26.03.2026 | 149,48 | 151,60 | 148,71 | 151,39 | 1,41% | - |
| 25.03.2026 | 147,25 | 150,91 | 147,03 | 149,28 | 1,70% | - |
| 24.03.2026 | 143,27 | 147,07 | 142,48 | 146,78 | 2,25% | - |
| 23.03.2026 | 140,56 | 147,10 | 140,14 | 143,55 | 1,28% | - |
| 20.03.2026 | 144,64 | 145,89 | 140,58 | 141,73 | -1,58% | - |
| 19.03.2026 | 147,14 | 148,19 | 141,28 | 144,00 | -2,25% | 7.872,00 |
| 18.03.2026 | 149,87 | 151,14 | 146,86 | 147,31 | -1,25% | - |
| 17.03.2026 | 151,59 | 152,08 | 148,87 | 149,18 | -1,70% | - |
| 16.03.2026 | 150,44 | 151,88 | 148,90 | 151,76 | 1,60% | - |
| 13.03.2026 | 151,90 | 154,02 | 148,69 | 149,37 | -1,76% | - |
| 12.03.2026 | 158,52 | 159,48 | 151,60 | 152,05 | -4,55% | - |
| 11.03.2026 | 156,76 | 159,61 | 156,35 | 159,29 | 1,62% | - |
| 10.03.2026 | 157,09 | 157,98 | 154,90 | 156,75 | -0,10% | - |
| 09.03.2026 | 154,78 | 158,33 | 151,51 | 156,91 | 0,29% | 5.000,00 |
| 06.03.2026 | 163,87 | 163,99 | 155,45 | 156,46 | -4,42% | - |
| 05.03.2026 | 166,92 | 167,19 | 161,74 | 163,70 | -1,75% | 430,00 |
| 04.03.2026 | 169,04 | 171,53 | 166,61 | 166,62 | -1,93% | - |
| 03.03.2026 | 171,18 | 171,64 | 162,96 | 169,90 | -1,43% | - |
| 02.03.2026 | 162,43 | 172,56 | 161,68 | 172,36 | 5,48% | 800,00 |
| 27.02.2026 | 163,42 | 163,48 | 159,61 | 163,40 | 0,26% | - |
| 26.02.2026 | 161,86 | 163,58 | 159,95 | 162,98 | 0,42% | - |
| 25.02.2026 | 161,78 | 164,24 | 161,54 | 162,30 | 0,11% | 2.120,00 |
| 24.02.2026 | 166,78 | 167,92 | 161,99 | 162,12 | -2,53% | - |
| 23.02.2026 | 162,39 | 166,53 | 161,42 | 166,32 | 1,37% | - |