35,150€
10,26%
Echtzeit-Aktienkurs Worthington Steel
Bid:
Ask:
Aktienkurse zur Worthington Steel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 32,68 | 32,68 | 32,28 | 32,28 | 1,25% | - |
| 02.10.2026 | 32,02 | 32,06 | 31,88 | 31,88 | 3,98% | - |
| 01.10.2026 | 30,80 | 30,80 | 30,66 | 30,66 | -0,78% | - |
| 30.09.2026 | 31,26 | 31,26 | 30,90 | 30,90 | -2,89% | - |
| 29.09.2026 | 32,08 | 32,14 | 31,82 | 31,82 | 2,65% | - |
| 28.09.2026 | 31,44 | 31,46 | 31,00 | 31,00 | 1,44% | - |
| 25.09.2026 | 30,90 | 30,90 | 30,56 | 30,56 | 2,48% | - |
| 24.09.2026 | 30,10 | 30,10 | 29,82 | 29,82 | -0,20% | - |
| 23.09.2026 | 30,28 | 30,28 | 29,88 | 29,88 | 4,26% | - |
| 22.09.2026 | 28,78 | 28,78 | 28,66 | 28,66 | 0,14% | - |
| 21.09.2026 | 28,92 | 28,92 | 28,62 | 28,62 | -0,42% | - |
| 18.09.2026 | 29,18 | 29,18 | 28,74 | 28,74 | 0,14% | - |
| 17.09.2026 | 28,98 | 28,98 | 28,70 | 28,70 | 3,99% | - |
| 16.09.2026 | 27,88 | 27,88 | 27,60 | 27,60 | 1,17% | - |
| 15.09.2026 | 27,48 | 27,48 | 27,28 | 27,28 | -4,82% | - |
| 14.09.2026 | 29,04 | 29,04 | 28,66 | 28,66 | -0,42% | - |
| 11.09.2026 | 28,90 | 28,92 | 28,78 | 28,78 | -0,83% | - |
| 10.09.2026 | 29,48 | 29,48 | 29,02 | 29,02 | -2,36% | - |
| 09.09.2026 | 30,26 | 30,26 | 29,72 | 29,72 | -1,78% | - |
| 08.09.2026 | 30,60 | 30,60 | 30,26 | 30,26 | -1,30% | - |
| 07.09.2026 | 30,72 | 30,72 | 30,66 | 30,66 | 1,39% | - |
| 04.09.2026 | 30,62 | 30,64 | 30,24 | 30,24 | -0,92% | - |
| 03.09.2026 | 30,74 | 30,78 | 30,52 | 30,52 | 6,05% | - |
| 02.09.2026 | 29,12 | 29,12 | 28,78 | 28,78 | -0,55% | - |
| 01.09.2026 | 29,42 | 29,42 | 28,94 | 28,94 | 0,98% | - |
| 31.08.2026 | 29,06 | 29,06 | 28,66 | 28,66 | -0,76% | - |
| 28.08.2026 | 29,24 | 29,24 | 28,88 | 28,88 | 1,12% | - |
| 27.08.2026 | 28,86 | 28,86 | 28,56 | 28,56 | -0,14% | - |
| 26.08.2026 | 28,88 | 28,88 | 28,60 | 28,60 | 1,27% | - |
| 25.08.2026 | 28,40 | 28,40 | 28,24 | 28,24 | -3,75% | - |
| 24.08.2026 | 29,62 | 29,62 | 29,34 | 29,34 | 2,66% | - |
| 21.08.2026 | 28,78 | 28,82 | 28,58 | 28,58 | -4,29% | - |
| 20.08.2026 | 30,50 | 30,50 | 29,86 | 29,86 | -3,99% | - |
| 19.08.2026 | 31,46 | 31,48 | 31,10 | 31,10 | -2,69% | - |
| 18.08.2026 | 32,36 | 32,36 | 31,96 | 31,96 | 0,19% | - |
| 17.08.2026 | 32,36 | 32,36 | 31,90 | 31,90 | -0,75% | - |
| 14.08.2026 | 32,58 | 32,58 | 32,14 | 32,14 | -0,68% | - |
| 13.08.2026 | 32,72 | 32,72 | 32,36 | 32,36 | 0,87% | - |
| 12.08.2026 | 32,40 | 32,40 | 32,08 | 32,08 | -0,87% | - |
| 11.08.2026 | 32,68 | 32,68 | 32,36 | 32,36 | 0,12% | - |
| 10.08.2026 | 32,76 | 32,76 | 32,32 | 32,32 | 2,60% | - |
| 07.08.2026 | 31,82 | 31,82 | 31,50 | 31,50 | -2,66% | - |
| 06.08.2026 | 32,74 | 32,74 | 32,36 | 32,36 | 0,31% | - |
| 05.08.2026 | 32,58 | 32,58 | 32,26 | 32,26 | 3,13% | - |
| 04.08.2026 | 31,40 | 31,40 | 31,28 | 31,28 | 0,97% | - |
| 03.08.2026 | 31,12 | 31,12 | 30,98 | 30,98 | 3,75% | - |
| 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% | - |