220,000€
3,63%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2026 | 211,85 | 220,45 | 211,75 | 219,00 | 2,96% | 1.064,00 |
| 26.10.2026 | 215,45 | 219,05 | 207,35 | 212,70 | -1,39% | - |
| 23.10.2026 | 213,60 | 221,70 | 212,80 | 215,70 | 0,84% | - |
| 22.10.2026 | 220,75 | 221,40 | 207,65 | 213,90 | -3,08% | 4.768,00 |
| 21.10.2026 | 218,15 | 221,75 | 215,00 | 220,70 | 1,45% | 2.400,00 |
| 20.10.2026 | 207,60 | 219,20 | 205,50 | 217,55 | -0,57% | - |
| 19.10.2026 | 215,95 | 221,40 | 214,30 | 218,80 | 2,24% | - |
| 16.10.2026 | 214,90 | 221,15 | 213,45 | 214,00 | -0,30% | - |
| 15.10.2026 | 215,65 | 217,70 | 210,00 | 214,65 | -1,45% | - |
| 14.10.2026 | 214,85 | 218,00 | 213,90 | 217,80 | 1,49% | - |
| 13.10.2026 | 213,75 | 215,80 | 212,05 | 214,60 | 0,07% | - |
| 12.10.2026 | 213,30 | 216,55 | 212,65 | 214,45 | 0,73% | - |
| 09.10.2026 | 209,00 | 215,80 | 208,90 | 212,90 | 1,91% | - |
| 08.10.2026 | 208,80 | 211,90 | 207,85 | 208,90 | -0,02% | - |
| 07.10.2026 | 212,05 | 213,00 | 208,35 | 208,95 | -1,21% | 1.598,00 |
| 06.10.2026 | 215,10 | 216,00 | 211,05 | 211,50 | -1,58% | - |
| 05.10.2026 | 207,10 | 218,65 | 206,50 | 214,90 | 4,30% | - |
| 02.10.2026 | 201,55 | 206,90 | 201,15 | 206,05 | 2,46% | - |
| 01.10.2026 | 197,15 | 202,20 | 194,23 | 201,10 | 2,39% | - |
| 30.09.2026 | 195,45 | 198,83 | 194,15 | 196,40 | 0,37% | 608,00 |
| 29.09.2026 | 202,30 | 203,95 | 195,60 | 195,68 | -3,44% | - |
| 28.09.2026 | 204,60 | 205,25 | 200,40 | 202,65 | -1,24% | - |
| 25.09.2026 | 207,00 | 207,70 | 203,20 | 205,20 | -0,82% | - |
| 24.09.2026 | 205,05 | 208,95 | 204,20 | 206,90 | 0,51% | - |
| 23.09.2026 | 204,90 | 208,35 | 202,75 | 205,85 | 1,86% | 975,00 |
| 22.09.2026 | 200,80 | 204,65 | 200,70 | 202,10 | 0,72% | - |
| 21.09.2026 | 205,95 | 207,05 | 200,00 | 200,65 | -2,00% | - |
| 18.09.2026 | 211,25 | 213,40 | 202,75 | 204,75 | -4,23% | 5.100,00 |
| 17.09.2026 | 208,85 | 215,35 | 208,70 | 213,80 | 2,94% | - |
| 16.09.2026 | 207,65 | 211,10 | 205,15 | 207,70 | 0,27% | - |
| 15.09.2026 | 202,85 | 209,25 | 202,05 | 207,15 | 1,97% | - |
| 14.09.2026 | 206,35 | 212,55 | 201,00 | 203,15 | -1,81% | - |
| 11.09.2026 | 204,90 | 208,00 | 202,25 | 206,90 | 1,57% | - |
| 10.09.2026 | 207,30 | 207,40 | 202,80 | 203,70 | -1,57% | - |
| 09.09.2026 | 206,90 | 210,95 | 205,35 | 206,95 | 0,07% | - |
| 08.09.2026 | 207,75 | 211,00 | 205,00 | 206,80 | -0,55% | - |
| 07.09.2026 | 208,25 | 208,50 | 207,60 | 207,95 | -0,22% | - |
| 04.09.2026 | 211,70 | 212,75 | 207,10 | 208,40 | -1,49% | - |
| 03.09.2026 | 213,50 | 216,35 | 210,60 | 211,55 | -0,98% | - |
| 02.09.2026 | 201,95 | 214,40 | 200,90 | 213,65 | 5,79% | 120,00 |
| 01.09.2026 | 200,63 | 203,60 | 197,68 | 201,95 | 0,85% | 18,00 |
| 31.08.2026 | 202,05 | 204,65 | 199,58 | 200,25 | -1,16% | - |
| 28.08.2026 | 202,15 | 204,90 | 199,95 | 202,60 | 0,05% | - |
| 27.08.2026 | 201,00 | 203,00 | 199,00 | 202,50 | 0,00% | 1.400,00 |
| 26.08.2026 | 197,93 | 203,35 | 197,73 | 202,50 | 2,34% | 2.100,00 |
| 25.08.2026 | 199,50 | 199,50 | 195,13 | 197,88 | 0,66% | - |
| 24.08.2026 | 199,20 | 208,90 | 195,23 | 196,58 | 0,55% | 2.054,00 |
| 21.08.2026 | 187,40 | 197,45 | 187,38 | 195,50 | 4,24% | 21,00 |
| 20.08.2026 | 197,95 | 198,20 | 187,33 | 187,55 | -5,17% | 24,00 |
| 19.08.2026 | 215,15 | 216,70 | 191,48 | 197,77 | -8,40% | - |
| 18.08.2026 | 222,00 | 222,55 | 215,45 | 215,90 | -3,21% | - |
| 17.08.2026 | 221,15 | 223,75 | 215,95 | 223,05 | 0,88% | - |
| 14.08.2026 | 225,85 | 227,40 | 220,65 | 221,10 | -2,15% | - |
| 13.08.2026 | 228,60 | 229,20 | 225,10 | 225,95 | -0,81% | - |
| 12.08.2026 | 228,75 | 233,00 | 225,85 | 227,80 | -0,18% | - |
| 11.08.2026 | 232,80 | 237,15 | 228,10 | 228,20 | -1,95% | - |
| 10.08.2026 | 227,40 | 233,20 | 226,60 | 232,75 | 2,51% | - |
| 07.08.2026 | 226,85 | 228,20 | 221,45 | 227,05 | 0,09% | 1.440,00 |
| 06.08.2026 | 230,80 | 231,20 | 226,10 | 226,85 | -1,46% | 3.400,00 |
| 05.08.2026 | 230,80 | 236,85 | 229,15 | 230,20 | 0,13% | - |
| 04.08.2026 | 225,15 | 231,85 | 220,15 | 229,90 | 2,47% | - |
| 03.08.2026 | 219,15 | 224,50 | 212,95 | 224,35 | 2,96% | 1.920,00 |
| 31.07.2026 | 220,55 | 221,35 | 217,50 | 217,90 | -0,39% | - |
| 30.07.2026 | 220,85 | 223,40 | 215,80 | 218,75 | -0,77% | - |
| 29.07.2026 | 229,30 | 233,15 | 219,10 | 220,45 | -3,29% | 2.280,00 |
| 28.07.2026 | 219,35 | 229,90 | 219,35 | 227,95 | 3,57% | - |
| 27.07.2026 | 218,65 | 220,50 | 215,35 | 220,10 | 1,20% | - |
| 24.07.2026 | 211,30 | 217,80 | 210,40 | 217,50 | 2,91% | - |
| 23.07.2026 | 208,30 | 216,25 | 207,45 | 211,35 | 1,05% | - |
| 22.07.2026 | 204,50 | 211,35 | 203,65 | 209,15 | 2,07% | - |
| 21.07.2026 | 201,50 | 209,25 | 198,73 | 204,90 | 1,54% | - |
| 20.07.2026 | 205,80 | 207,60 | 200,45 | 201,80 | -1,92% | - |
| 17.07.2026 | 203,65 | 206,60 | 201,30 | 205,75 | 0,41% | - |
| 16.07.2026 | 205,45 | 207,70 | 203,50 | 204,90 | -0,24% | - |
| 15.07.2026 | 204,55 | 208,05 | 201,70 | 205,40 | 0,54% | - |
| 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% | - |