31,200€
Echtzeit-Aktienkurs Worthington Steel Inc.
Bid:
Ask:
Aktienkurse zur Worthington Steel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 31,23 | 31,53 | 31,13 | 31,50 | 0,96% | - |
| 05.12.2025 | 31,18 | 31,25 | 31,15 | 31,20 | 1,13% | - |
| 04.12.2025 | 31,28 | 31,43 | 30,73 | 30,85 | 1,98% | - |
| 03.12.2025 | 29,48 | 30,50 | 28,60 | 30,25 | 3,15% | - |
| 02.12.2025 | 29,40 | 29,63 | 29,23 | 29,33 | -0,26% | - |
| 01.12.2025 | 28,88 | 29,53 | 28,70 | 29,40 | 0,43% | - |
| 28.11.2025 | 29,33 | 29,33 | 29,28 | 29,28 | 0,26% | - |
| 27.11.2025 | 29,25 | 29,28 | 29,20 | 29,20 | -0,43% | - |
| 26.11.2025 | 29,15 | 29,70 | 28,98 | 29,33 | 0,69% | - |
| 25.11.2025 | 27,95 | 29,40 | 27,88 | 29,13 | 3,93% | - |
| 24.11.2025 | 27,88 | 28,15 | 27,08 | 28,03 | 4,38% | - |
| 21.11.2025 | 26,63 | 27,38 | 26,35 | 26,85 | -2,19% | - |
| 20.11.2025 | 27,33 | 27,95 | 27,28 | 27,45 | 1,95% | - |
| 19.11.2025 | 26,53 | 27,23 | 26,45 | 26,93 | 1,80% | - |
| 18.11.2025 | 26,53 | 26,68 | 26,00 | 26,45 | -3,29% | - |
| 17.11.2025 | 27,33 | 27,55 | 26,70 | 27,35 | 0,46% | - |
| 14.11.2025 | 27,28 | 27,35 | 26,53 | 27,23 | 0,55% | - |
| 13.11.2025 | 27,73 | 27,78 | 27,03 | 27,08 | -2,43% | - |
| 12.11.2025 | 27,15 | 27,90 | 26,98 | 27,75 | 1,19% | - |
| 11.11.2025 | 27,48 | 27,55 | 27,00 | 27,43 | 1,39% | - |
| 10.11.2025 | 27,28 | 27,63 | 26,83 | 27,05 | 0,28% | - |
| 07.11.2025 | 27,23 | 27,23 | 26,98 | 26,98 | -1,46% | - |
| 06.11.2025 | 27,48 | 27,73 | 27,23 | 27,38 | 0,46% | - |
| 05.11.2025 | 26,90 | 27,38 | 26,75 | 27,25 | 0,18% | - |
| 04.11.2025 | 27,38 | 27,58 | 26,83 | 27,20 | -0,55% | - |
| 03.11.2025 | 27,70 | 28,20 | 27,08 | 27,35 | 0,64% | - |
| 31.10.2025 | 27,13 | 27,40 | 26,93 | 27,18 | -0,09% | - |
| 30.10.2025 | 27,43 | 27,48 | 26,63 | 27,20 | -1,45% | - |
| 29.10.2025 | 27,38 | 27,68 | 26,60 | 27,60 | 1,10% | - |
| 28.10.2025 | 27,00 | 27,53 | 26,78 | 27,30 | 0,92% | - |
| 27.10.2025 | 27,28 | 27,53 | 26,73 | 27,05 | -0,28% | - |
| 24.10.2025 | 26,80 | 27,40 | 26,73 | 27,13 | 1,78% | - |
| 23.10.2025 | 26,00 | 27,03 | 25,85 | 26,65 | 1,91% | - |
| 22.10.2025 | 26,33 | 26,48 | 25,88 | 26,15 | -1,04% | - |
| 21.10.2025 | 26,88 | 27,03 | 26,28 | 26,43 | 2,82% | - |
| 17.10.2025 | 25,48 | 25,83 | 25,23 | 25,70 | -0,10% | - |
| 16.10.2025 | 26,35 | 27,00 | 25,53 | 25,73 | -4,10% | - |
| 15.10.2025 | 26,45 | 26,93 | 26,13 | 26,83 | 3,97% | - |
| 14.10.2025 | 25,88 | 25,95 | 25,38 | 25,80 | -2,09% | - |
| 13.10.2025 | 25,48 | 26,45 | 25,38 | 26,35 | 1,25% | - |
| 10.10.2025 | 26,48 | 26,83 | 25,68 | 26,03 | -3,34% | - |
| 09.10.2025 | 27,13 | 27,78 | 26,70 | 26,93 | -1,19% | - |
| 08.10.2025 | 26,68 | 27,40 | 26,63 | 27,25 | 2,35% | - |
| 07.10.2025 | 26,53 | 27,00 | 26,43 | 26,63 | -0,84% | - |
| 06.10.2025 | 27,03 | 27,40 | 26,68 | 26,85 | -1,74% | - |
| 03.10.2025 | 26,93 | 27,65 | 26,70 | 27,33 | 4,00% | - |
| 02.10.2025 | 26,53 | 27,20 | 26,28 | 26,28 | 0,29% | - |
| 01.10.2025 | 25,60 | 26,63 | 25,58 | 26,20 | 3,15% | - |
| 30.09.2025 | 25,90 | 26,15 | 25,30 | 25,40 | -2,59% | - |
| 29.09.2025 | 25,85 | 26,25 | 25,45 | 26,08 | 2,15% | - |
| 26.09.2025 | 25,25 | 25,73 | 24,83 | 25,53 | -4,67% | - |
| 25.09.2025 | 27,83 | 28,30 | 23,85 | 26,78 | -6,38% | - |
| 24.09.2025 | 28,08 | 28,83 | 28,03 | 28,60 | -0,17% | - |
| 23.09.2025 | 28,55 | 29,18 | 28,53 | 28,65 | 0,61% | - |
| 22.09.2025 | 28,53 | 28,70 | 28,03 | 28,48 | -0,70% | - |
| 19.09.2025 | 28,55 | 28,68 | 28,53 | 28,68 | 0,79% | - |
| 18.09.2025 | 28,13 | 28,80 | 27,85 | 28,45 | -0,26% | - |
| 17.09.2025 | 28,30 | 28,73 | 27,85 | 28,53 | 0,80% | - |
| 16.09.2025 | 28,33 | 28,98 | 28,03 | 28,30 | -1,05% | - |
| 15.09.2025 | 28,48 | 28,95 | 28,03 | 28,60 | 0,97% | - |
| 12.09.2025 | 28,35 | 28,38 | 28,30 | 28,33 | 2,07% | - |
| 11.09.2025 | 27,40 | 27,90 | 27,10 | 27,75 | 4,23% | - |
| 10.09.2025 | 26,43 | 27,08 | 26,38 | 26,63 | 0,85% | - |
| 09.09.2025 | 27,23 | 27,58 | 26,28 | 26,40 | -5,80% | - |
| 08.09.2025 | 28,18 | 28,23 | 27,43 | 28,03 | 0,09% | - |
| 05.09.2025 | 28,00 | 28,80 | 27,75 | 28,00 | 0,27% | - |
| 04.09.2025 | 27,55 | 28,08 | 27,15 | 27,93 | 2,48% | - |
| 03.09.2025 | 27,73 | 27,88 | 27,10 | 27,25 | -2,59% | - |
| 02.09.2025 | 28,38 | 28,53 | 27,68 | 27,98 | -1,67% | - |
| 01.09.2025 | 28,40 | 28,45 | 28,33 | 28,45 | -0,35% | - |
| 29.08.2025 | 28,55 | 28,95 | 28,28 | 28,55 | 0,35% | - |
| 28.08.2025 | 28,70 | 28,85 | 28,33 | 28,45 | -0,96% | - |
| 27.08.2025 | 28,93 | 29,13 | 28,50 | 28,73 | 0,09% | - |
| 26.08.2025 | 28,50 | 29,00 | 28,38 | 28,70 | 0,09% | - |
| 25.08.2025 | 28,30 | 29,03 | 28,20 | 28,68 | 1,06% | - |
| 22.08.2025 | 27,08 | 28,48 | 26,98 | 28,38 | 6,47% | - |
| 21.08.2025 | 27,13 | 27,23 | 26,48 | 26,65 | -3,53% | - |
| 20.08.2025 | 27,58 | 27,73 | 27,23 | 27,63 | 1,66% | - |
| 19.08.2025 | 27,08 | 27,53 | 26,98 | 27,18 | 0,09% | - |
| 18.08.2025 | 27,03 | 27,45 | 26,95 | 27,15 | 0,09% | - |
| 15.08.2025 | 27,88 | 27,90 | 27,00 | 27,13 | -0,55% | - |
| 14.08.2025 | 27,98 | 28,05 | 27,03 | 27,28 | -1,45% | - |
| 13.08.2025 | 27,03 | 27,80 | 26,85 | 27,68 | 3,26% | - |
| 12.08.2025 | 25,73 | 26,90 | 25,68 | 26,80 | 5,51% | - |
| 11.08.2025 | 25,73 | 26,03 | 25,23 | 25,40 | -1,74% | - |
| 08.08.2025 | 25,48 | 26,03 | 25,48 | 25,85 | 1,77% | - |
| 07.08.2025 | 25,58 | 26,13 | 25,28 | 25,40 | -0,49% | - |
| 06.08.2025 | 26,28 | 26,33 | 25,53 | 25,53 | -0,58% | - |
| 05.08.2025 | 25,73 | 26,10 | 25,43 | 25,68 | -0,77% | - |
| 04.08.2025 | 25,80 | 26,10 | 25,45 | 25,88 | 0,00% | - |
| 01.08.2025 | 26,63 | 26,63 | 25,38 | 25,88 | -1,62% | - |
| 31.07.2025 | 26,78 | 27,05 | 26,05 | 26,30 | -1,77% | - |
| 30.07.2025 | 26,48 | 27,00 | 26,25 | 26,78 | 0,28% | - |
| 29.07.2025 | 27,18 | 27,55 | 26,70 | 26,70 | -1,48% | - |
| 28.07.2025 | 27,25 | 27,50 | 26,78 | 27,10 | 1,31% | - |
| 25.07.2025 | 26,93 | 27,78 | 26,53 | 26,75 | -2,19% | - |
| 24.07.2025 | 28,15 | 28,25 | 27,23 | 27,35 | -1,62% | - |
| 23.07.2025 | 27,23 | 28,25 | 27,23 | 27,80 | 1,46% | - |
| 22.07.2025 | 27,15 | 27,55 | 27,03 | 27,40 | -1,26% | - |
| 21.07.2025 | 27,48 | 28,03 | 27,40 | 27,75 | 1,19% | - |