193,450€
9,11%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 188,43 | 193,95 | 188,25 | 193,55 | 3,06% | - |
| 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% | - |
| 20.02.2026 | 162,54 | 164,09 | 158,90 | 164,07 | 1,28% | - |
| 19.02.2026 | 163,26 | 164,59 | 161,66 | 162,00 | -0,95% | 1.058,00 |
| 18.02.2026 | 169,14 | 170,22 | 161,31 | 163,55 | 0,98% | 1.081,00 |
| 17.02.2026 | 162,27 | 163,03 | 157,93 | 161,96 | -0,40% | 390,00 |
| 16.02.2026 | 162,81 | 163,17 | 162,18 | 162,61 | 0,72% | - |
| 13.02.2026 | 167,97 | 168,30 | 156,47 | 161,45 | -3,57% | 2.280,00 |
| 12.02.2026 | 173,98 | 175,00 | 164,66 | 167,42 | -3,44% | - |
| 11.02.2026 | 169,11 | 175,77 | 168,62 | 173,39 | 2,57% | 672,00 |
| 10.02.2026 | 170,19 | 171,03 | 166,69 | 169,05 | -0,66% | - |
| 09.02.2026 | 170,89 | 171,14 | 165,86 | 170,18 | -0,62% | 1.036,00 |
| 06.02.2026 | 163,33 | 171,53 | 163,14 | 171,25 | 4,51% | 80,00 |
| 05.02.2026 | 168,90 | 169,42 | 161,80 | 163,86 | -2,76% | - |
| 04.02.2026 | 163,41 | 168,66 | 162,77 | 168,51 | 3,20% | - |
| 03.02.2026 | 158,36 | 165,27 | 158,05 | 163,28 | 3,20% | 894,00 |
| 02.02.2026 | 149,60 | 158,26 | 149,49 | 158,22 | 4,46% | 660,00 |
| 30.01.2026 | 151,52 | 154,11 | 150,64 | 151,46 | -0,43% | 2.730,00 |
| 29.01.2026 | 145,74 | 152,36 | 145,62 | 152,11 | 4,26% | - |
| 28.01.2026 | 147,00 | 147,47 | 144,96 | 145,90 | -0,10% | - |
| 27.01.2026 | 146,36 | 148,03 | 142,90 | 146,05 | 0,14% | - |
| 26.01.2026 | 155,25 | 160,19 | 145,73 | 145,85 | -4,27% | - |
| 23.01.2026 | 152,49 | 153,81 | 151,36 | 152,36 | 0,25% | - |
| 22.01.2026 | 154,14 | 155,75 | 151,41 | 151,98 | -1,23% | - |
| 21.01.2026 | 146,85 | 154,64 | 145,63 | 153,88 | 5,02% | - |
| 20.01.2026 | 149,43 | 149,46 | 145,81 | 146,52 | -2,03% | 2.450,00 |
| 19.01.2026 | 149,08 | 149,59 | 148,26 | 149,55 | -0,09% | - |
| 16.01.2026 | 151,24 | 151,67 | 148,13 | 149,69 | -0,78% | - |
| 15.01.2026 | 146,20 | 151,22 | 146,10 | 150,87 | 2,83% | - |
| 14.01.2026 | 145,58 | 148,60 | 144,89 | 146,72 | 0,59% | - |
| 13.01.2026 | 145,14 | 147,67 | 144,76 | 145,86 | 0,48% | - |
| 12.01.2026 | 144,28 | 146,18 | 143,05 | 145,17 | 0,10% | - |
| 09.01.2026 | 147,53 | 148,16 | 144,58 | 145,02 | -1,85% | - |
| 08.01.2026 | 143,25 | 148,60 | 142,76 | 147,76 | 2,95% | - |
| 07.01.2026 | 147,53 | 148,34 | 143,15 | 143,52 | -2,67% | - |
| 06.01.2026 | 146,76 | 148,79 | 144,26 | 147,46 | 0,82% | - |
| 05.01.2026 | 150,99 | 152,11 | 145,42 | 146,26 | -2,52% | - |
| 02.01.2026 | 143,87 | 150,66 | 143,79 | 150,04 | 2,82% | 224,00 |
| 30.12.2025 | 146,67 | 146,81 | 145,92 | 145,92 | -0,73% | - |
| 29.12.2025 | 148,97 | 149,13 | 146,06 | 147,00 | -2,66% | - |
| 23.12.2025 | 149,13 | 151,15 | 148,60 | 151,02 | 2,01% | - |
| 22.12.2025 | 149,16 | 150,32 | 146,63 | 148,04 | -0,55% | - |
| 19.12.2025 | 149,04 | 151,10 | 148,73 | 148,86 | 0,23% | - |
| 18.12.2025 | 148,37 | 150,54 | 145,21 | 148,52 | 1,28% | - |
| 17.12.2025 | 144,49 | 146,65 | 139,27 | 146,65 | 1,95% | - |
| 16.12.2025 | 143,07 | 144,11 | 141,56 | 143,84 | -0,21% | - |
| 15.12.2025 | 146,99 | 148,18 | 141,26 | 144,14 | -1,87% | - |
| 12.12.2025 | 147,41 | 148,48 | 144,87 | 146,89 | -0,15% | - |
| 11.12.2025 | 145,29 | 148,19 | 144,96 | 147,11 | 2,18% | - |
| 10.12.2025 | 142,29 | 145,20 | 141,39 | 143,97 | 1,15% | - |
| 09.12.2025 | 142,90 | 143,82 | 141,14 | 142,34 | -0,49% | - |
| 08.12.2025 | 143,42 | 144,25 | 141,76 | 143,04 | 0,85% | - |
| 05.12.2025 | 144,47 | 144,51 | 140,58 | 141,84 | -1,17% | - |
| 04.12.2025 | 147,23 | 147,39 | 142,62 | 143,52 | -2,54% | - |
| 03.12.2025 | 144,27 | 148,22 | 143,08 | 147,26 | 2,24% | - |
| 02.12.2025 | 144,24 | 146,17 | 143,47 | 144,04 | -0,33% | - |
| 01.12.2025 | 143,91 | 145,91 | 143,19 | 144,52 | 0,28% | - |
| 28.11.2025 | 144,02 | 145,83 | 143,21 | 144,12 | 0,27% | - |
| 27.11.2025 | 143,71 | 144,01 | 143,69 | 143,73 | 0,01% | - |
| 26.11.2025 | 142,34 | 144,11 | 141,77 | 143,72 | 1,04% | - |
| 25.11.2025 | 139,81 | 143,94 | 139,38 | 142,24 | 2,15% | - |