31,380€
2,42%
Echtzeit-Aktienkurs Worthington Steel
Bid:
Ask:
Aktienkurse zur Worthington Steel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 30,38 | 30,38 | 29,86 | 29,86 | -2,55% | - |
| 30.07.2026 | 30,96 | 30,96 | 30,64 | 30,64 | -5,84% | - |
| 29.07.2026 | 33,14 | 33,16 | 32,54 | 32,54 | 5,58% | - |
| 28.07.2026 | 32,06 | 32,06 | 30,82 | 30,82 | -1,47% | - |
| 27.07.2026 | 31,50 | 31,52 | 31,28 | 31,28 | 0,84% | - |
| 24.07.2026 | 31,36 | 31,40 | 31,02 | 31,02 | 2,72% | - |
| 23.07.2026 | 30,64 | 30,64 | 30,20 | 30,20 | -1,69% | - |
| 22.07.2026 | 31,00 | 31,00 | 30,72 | 30,72 | 1,19% | - |
| 21.07.2026 | 30,66 | 30,66 | 30,36 | 30,36 | 0,07% | - |
| 20.07.2026 | 30,56 | 30,58 | 30,34 | 30,34 | 1,95% | - |
| 17.07.2026 | 30,20 | 30,22 | 29,76 | 29,76 | 0,00% | - |
| 16.07.2026 | 30,02 | 30,02 | 29,76 | 29,76 | 2,13% | - |
| 15.07.2026 | 29,40 | 29,42 | 29,14 | 29,14 | 4,07% | - |
| 14.07.2026 | 28,46 | 28,46 | 28,00 | 28,00 | -0,92% | - |
| 13.07.2026 | 28,68 | 28,68 | 28,26 | 28,26 | 1,29% | - |
| 10.07.2026 | 27,96 | 27,98 | 27,90 | 27,90 | 1,31% | - |
| 09.07.2026 | 27,88 | 27,88 | 27,54 | 27,54 | 0,66% | - |
| 08.07.2026 | 27,78 | 27,78 | 27,36 | 27,36 | -2,49% | - |
| 07.07.2026 | 28,30 | 28,32 | 28,06 | 28,06 | 2,18% | - |
| 06.07.2026 | 27,80 | 27,82 | 27,46 | 27,46 | -0,72% | - |
| 03.07.2026 | 27,76 | 28,22 | 27,66 | 27,66 | 0,22% | 71,00 |
| 02.07.2026 | 27,88 | 27,88 | 27,60 | 27,60 | -0,22% | - |
| 01.07.2026 | 29,04 | 29,06 | 27,66 | 27,66 | -3,02% | - |
| 30.06.2026 | 30,56 | 30,56 | 28,52 | 28,52 | -14,35% | - |
| 29.06.2026 | 33,58 | 33,64 | 33,30 | 33,30 | 6,80% | - |
| 26.06.2026 | 32,04 | 32,04 | 31,18 | 31,18 | -6,53% | - |
| 25.06.2026 | 33,50 | 33,50 | 33,36 | 33,36 | -1,53% | - |
| 24.06.2026 | 34,62 | 34,62 | 33,88 | 33,88 | 2,11% | - |
| 23.06.2026 | 34,64 | 34,64 | 33,18 | 33,18 | -5,47% | - |
| 22.06.2026 | 35,18 | 35,20 | 35,10 | 35,10 | -0,11% | - |
| 19.06.2026 | 35,16 | 35,20 | 35,14 | 35,14 | 4,58% | - |
| 18.06.2026 | 33,86 | 33,86 | 33,60 | 33,60 | -1,93% | - |
| 17.06.2026 | 34,68 | 34,68 | 34,26 | 34,26 | -3,38% | - |
| 16.06.2026 | 36,30 | 36,30 | 35,46 | 35,46 | -4,21% | - |
| 15.06.2026 | 37,44 | 37,44 | 37,02 | 37,02 | 0,38% | - |
| 12.06.2026 | 37,08 | 37,14 | 36,88 | 36,88 | 5,25% | - |
| 11.06.2026 | 35,42 | 35,46 | 35,04 | 35,04 | -0,85% | - |
| 10.06.2026 | 35,88 | 35,88 | 35,34 | 35,34 | 0,17% | - |
| 09.06.2026 | 35,68 | 35,68 | 35,28 | 35,28 | 0,11% | - |
| 08.06.2026 | 35,56 | 35,58 | 35,24 | 35,24 | -2,44% | - |
| 05.06.2026 | 36,46 | 36,46 | 36,12 | 36,12 | 0,89% | - |
| 04.06.2026 | 36,04 | 36,08 | 35,80 | 35,80 | -2,66% | - |
| 03.06.2026 | 37,28 | 37,28 | 36,78 | 36,78 | 3,14% | - |
| 02.06.2026 | 36,18 | 36,22 | 35,66 | 35,66 | 0,62% | - |
| 01.06.2026 | 35,86 | 35,86 | 35,44 | 35,44 | -0,11% | - |
| 29.05.2026 | 35,90 | 35,90 | 35,48 | 35,48 | 0,11% | - |
| 28.05.2026 | 36,02 | 36,02 | 35,44 | 35,44 | 2,19% | - |
| 27.05.2026 | 35,16 | 35,16 | 34,68 | 34,68 | 2,06% | - |
| 26.05.2026 | 34,64 | 34,64 | 33,98 | 33,98 | -2,02% | - |
| 25.05.2026 | 34,36 | 34,68 | 34,36 | 34,68 | 4,71% | - |
| 22.05.2026 | 33,34 | 33,36 | 33,12 | 33,12 | 0,55% | - |
| 21.05.2026 | 33,30 | 33,36 | 32,94 | 32,94 | 3,52% | - |
| 20.05.2026 | 32,06 | 32,06 | 31,82 | 31,82 | -1,36% | - |
| 19.05.2026 | 32,76 | 32,80 | 32,26 | 32,26 | -1,22% | - |
| 18.05.2026 | 32,88 | 32,90 | 32,66 | 32,66 | -3,88% | - |
| 15.05.2026 | 34,48 | 34,48 | 33,98 | 33,98 | 0,00% | - |
| 14.05.2026 | 34,16 | 34,18 | 33,98 | 33,98 | 4,23% | - |
| 13.05.2026 | 33,02 | 33,06 | 32,60 | 32,60 | -3,55% | - |
| 12.05.2026 | 34,10 | 34,14 | 33,80 | 33,80 | 0,72% | - |
| 11.05.2026 | 33,98 | 33,98 | 33,56 | 33,56 | -0,30% | - |
| 08.05.2026 | 34,14 | 34,14 | 33,66 | 33,66 | -3,39% | - |
| 07.05.2026 | 35,36 | 35,36 | 34,84 | 34,84 | 3,20% | - |
| 06.05.2026 | 34,76 | 34,76 | 33,76 | 33,76 | 5,70% | 15,00 |
| 05.05.2026 | 32,30 | 32,30 | 31,94 | 31,94 | -2,26% | - |
| 04.05.2026 | 33,08 | 33,08 | 32,68 | 32,68 | 6,66% | - |
| 30.04.2026 | 30,70 | 30,70 | 30,64 | 30,64 | -2,73% | - |
| 29.04.2026 | 31,90 | 31,90 | 31,50 | 31,50 | -0,32% | - |
| 28.04.2026 | 31,92 | 31,94 | 31,60 | 31,60 | -4,47% | - |
| 27.04.2026 | 32,16 | 33,08 | 32,00 | 33,08 | 10,12% | - |
| 24.04.2026 | 30,34 | 30,34 | 30,04 | 30,04 | 0,47% | - |
| 23.04.2026 | 30,14 | 30,18 | 29,90 | 29,90 | 0,00% | - |
| 22.04.2026 | 30,26 | 30,26 | 29,90 | 29,90 | 0,00% | - |
| 21.04.2026 | 30,04 | 30,04 | 29,90 | 29,90 | 4,47% | - |
| 20.04.2026 | 28,78 | 28,78 | 28,62 | 28,62 | 6,63% | - |
| 17.04.2026 | 27,18 | 27,18 | 26,84 | 26,84 | -1,61% | - |
| 16.04.2026 | 27,52 | 27,54 | 27,28 | 27,28 | -2,99% | - |
| 15.04.2026 | 28,44 | 28,44 | 28,12 | 28,12 | -1,75% | - |
| 14.04.2026 | 29,00 | 29,00 | 28,62 | 28,62 | -2,19% | - |
| 13.04.2026 | 29,54 | 29,54 | 29,26 | 29,26 | 1,74% | - |
| 10.04.2026 | 29,12 | 30,14 | 28,76 | 28,76 | 2,64% | 170,00 |
| 09.04.2026 | 28,36 | 28,36 | 28,02 | 28,02 | 5,98% | - |
| 08.04.2026 | 26,84 | 26,84 | 26,44 | 26,44 | 3,61% | - |
| 07.04.2026 | 25,88 | 25,88 | 25,52 | 25,52 | -2,41% | - |
| 02.04.2026 | 26,35 | 26,40 | 26,15 | 26,15 | 1,55% | - |
| 01.04.2026 | 26,05 | 26,05 | 25,75 | 25,75 | 4,46% | - |
| 31.03.2026 | 24,95 | 25,05 | 24,65 | 24,65 | 1,86% | - |
| 30.03.2026 | 24,25 | 24,30 | 24,20 | 24,20 | 3,20% | - |
| 27.03.2026 | 25,30 | 25,30 | 23,45 | 23,45 | -9,98% | - |
| 26.03.2026 | 26,60 | 26,60 | 26,05 | 26,05 | -11,54% | - |
| 25.03.2026 | 28,85 | 29,45 | 28,70 | 29,45 | 6,13% | - |
| 24.03.2026 | 27,55 | 27,75 | 27,55 | 27,75 | -0,72% | - |
| 23.03.2026 | 26,50 | 27,95 | 26,50 | 27,95 | 5,27% | - |
| 20.03.2026 | 26,85 | 26,85 | 26,50 | 26,55 | -0,56% | - |
| 19.03.2026 | 27,40 | 27,40 | 26,70 | 26,70 | -2,20% | - |
| 18.03.2026 | 28,05 | 28,45 | 27,30 | 27,30 | -1,80% | - |
| 17.03.2026 | 27,70 | 27,80 | 27,65 | 27,80 | 0,36% | - |
| 16.03.2026 | 28,10 | 28,10 | 27,70 | 27,70 | 3,36% | - |
| 13.03.2026 | 27,95 | 28,05 | 26,80 | 26,80 | -3,77% | - |
| 12.03.2026 | 29,20 | 29,20 | 27,85 | 27,85 | -7,63% | - |
| 11.03.2026 | 30,80 | 30,80 | 30,15 | 30,15 | -1,31% | - |