34,970€
5,78%
Echtzeit-Aktienkurs Worthington Steel
Bid:
Ask:
Aktienkurse zur Worthington Steel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 33,02 | 34,10 | 32,81 | 34,00 | 2,84% | - |
| 02.10.2026 | 32,37 | 33,19 | 32,29 | 33,06 | 7,06% | - |
| 01.10.2026 | 31,15 | 31,46 | 30,48 | 30,88 | -0,61% | - |
| 30.09.2026 | 31,48 | 32,00 | 31,06 | 31,07 | -1,21% | - |
| 29.09.2026 | 32,43 | 32,85 | 31,42 | 31,45 | -0,76% | - |
| 28.09.2026 | 31,75 | 32,32 | 31,14 | 31,69 | 1,34% | - |
| 25.09.2026 | 31,20 | 31,41 | 30,84 | 31,27 | 2,02% | - |
| 24.09.2026 | 30,38 | 30,80 | 30,31 | 30,65 | 0,69% | - |
| 23.09.2026 | 30,56 | 30,65 | 29,58 | 30,44 | 3,64% | - |
| 22.09.2026 | 29,08 | 29,72 | 28,83 | 29,37 | 1,84% | - |
| 21.09.2026 | 29,19 | 29,51 | 28,69 | 28,84 | -0,89% | - |
| 18.09.2026 | 29,49 | 29,49 | 28,74 | 29,10 | -1,49% | - |
| 17.09.2026 | 29,25 | 29,63 | 29,16 | 29,54 | 2,46% | - |
| 16.09.2026 | 28,18 | 28,98 | 28,11 | 28,83 | 2,96% | - |
| 15.09.2026 | 27,80 | 28,31 | 27,69 | 28,00 | -1,55% | - |
| 14.09.2026 | 29,27 | 29,36 | 28,38 | 28,44 | -0,94% | - |
| 11.09.2026 | 29,19 | 29,64 | 28,59 | 28,71 | -1,71% | - |
| 10.09.2026 | 29,78 | 29,79 | 29,20 | 29,21 | -3,12% | - |
| 09.09.2026 | 30,56 | 31,03 | 30,10 | 30,15 | -2,90% | - |
| 08.09.2026 | 30,87 | 31,64 | 30,64 | 31,05 | 0,23% | - |
| 07.09.2026 | 31,01 | 31,06 | 30,97 | 30,98 | 0,32% | - |
| 04.09.2026 | 30,93 | 31,18 | 30,54 | 30,88 | -1,12% | - |
| 03.09.2026 | 31,06 | 31,79 | 30,25 | 31,23 | 0,77% | - |
| 02.09.2026 | 29,41 | 31,17 | 29,31 | 30,99 | 4,20% | - |
| 01.09.2026 | 29,69 | 29,75 | 29,06 | 29,74 | 1,43% | - |
| 31.08.2026 | 29,37 | 30,08 | 29,15 | 29,32 | 0,10% | - |
| 28.08.2026 | 29,53 | 30,13 | 29,20 | 29,29 | -1,25% | - |
| 27.08.2026 | 29,17 | 30,35 | 29,03 | 29,66 | 0,95% | - |
| 26.08.2026 | 29,17 | 29,64 | 29,08 | 29,38 | 1,17% | - |
| 25.08.2026 | 28,70 | 29,10 | 28,64 | 29,04 | -2,52% | - |
| 24.08.2026 | 29,90 | 30,83 | 29,50 | 29,79 | -0,23% | - |
| 21.08.2026 | 29,07 | 30,24 | 29,03 | 29,86 | 2,19% | - |
| 20.08.2026 | 30,84 | 30,84 | 29,05 | 29,22 | -9,11% | - |
| 19.08.2026 | 31,77 | 32,40 | 31,41 | 32,15 | 2,13% | - |
| 18.08.2026 | 32,72 | 32,77 | 31,48 | 31,48 | -3,38% | - |
| 17.08.2026 | 32,71 | 32,72 | 31,57 | 32,58 | -1,66% | - |
| 14.08.2026 | 32,94 | 33,15 | 32,72 | 33,13 | 0,61% | - |
| 13.08.2026 | 33,06 | 33,42 | 32,85 | 32,93 | 0,73% | - |
| 12.08.2026 | 32,74 | 33,09 | 32,25 | 32,69 | -0,46% | - |
| 11.08.2026 | 33,01 | 33,74 | 32,84 | 32,84 | -0,09% | - |
| 10.08.2026 | 33,12 | 33,47 | 32,73 | 32,87 | -0,72% | - |
| 07.08.2026 | 32,11 | 33,15 | 32,06 | 33,11 | 0,42% | - |
| 06.08.2026 | 33,07 | 33,51 | 32,85 | 32,97 | -0,39% | - |
| 05.08.2026 | 32,91 | 33,80 | 32,85 | 33,10 | 2,41% | - |
| 04.08.2026 | 31,71 | 32,44 | 31,55 | 32,32 | 3,23% | - |
| 03.08.2026 | 31,38 | 31,67 | 30,90 | 31,31 | 0,55% | - |
| 31.07.2026 | 30,64 | 31,35 | 30,51 | 31,14 | 0,55% | - |
| 30.07.2026 | 31,20 | 31,58 | 30,82 | 30,97 | -1,68% | - |
| 29.07.2026 | 33,48 | 33,59 | 31,42 | 31,50 | -6,14% | - |
| 28.07.2026 | 32,37 | 33,88 | 32,04 | 33,56 | 5,37% | - |
| 27.07.2026 | 31,78 | 32,01 | 31,57 | 31,85 | 0,98% | - |
| 24.07.2026 | 31,64 | 32,25 | 31,54 | 31,54 | 1,22% | - |
| 23.07.2026 | 31,01 | 31,64 | 30,82 | 31,16 | 1,07% | - |
| 22.07.2026 | 31,31 | 31,98 | 30,61 | 30,83 | -1,12% | - |
| 21.07.2026 | 30,94 | 31,45 | 30,88 | 31,18 | 0,45% | - |
| 20.07.2026 | 30,84 | 31,41 | 30,71 | 31,04 | 1,97% | - |
| 17.07.2026 | 30,48 | 30,89 | 29,92 | 30,44 | -0,43% | - |
| 16.07.2026 | 30,35 | 30,58 | 29,93 | 30,57 | 2,00% | - |
| 15.07.2026 | 29,70 | 30,22 | 29,66 | 29,97 | 3,31% | - |
| 14.07.2026 | 28,72 | 29,45 | 28,53 | 29,01 | -0,89% | - |
| 13.07.2026 | 28,93 | 29,70 | 28,86 | 29,27 | 1,67% | - |
| 10.07.2026 | 28,24 | 28,88 | 28,11 | 28,79 | 0,70% | - |
| 09.07.2026 | 28,14 | 28,64 | 28,06 | 28,59 | 2,33% | - |
| 08.07.2026 | 28,08 | 28,15 | 27,59 | 27,94 | 0,87% | - |
| 07.07.2026 | 28,57 | 28,69 | 27,41 | 27,70 | -2,19% | - |
| 06.07.2026 | 28,05 | 28,71 | 27,94 | 28,32 | 1,36% | - |
| 03.07.2026 | 28,02 | 28,04 | 27,90 | 27,94 | 0,40% | - |
| 02.07.2026 | 28,14 | 29,21 | 27,77 | 27,83 | -2,66% | - |
| 01.07.2026 | 29,35 | 29,48 | 28,37 | 28,59 | -6,72% | - |
| 30.06.2026 | 30,86 | 31,13 | 30,13 | 30,65 | -0,55% | - |
| 29.06.2026 | 33,92 | 34,06 | 30,55 | 30,82 | -5,60% | - |
| 26.06.2026 | 32,39 | 33,09 | 31,72 | 32,65 | 1,68% | - |
| 25.06.2026 | 33,82 | 34,92 | 30,83 | 32,11 | -11,74% | - |
| 24.06.2026 | 34,97 | 36,38 | 34,95 | 36,38 | 4,06% | - |
| 23.06.2026 | 35,05 | 35,28 | 34,48 | 34,96 | -1,83% | - |
| 22.06.2026 | 35,53 | 35,89 | 34,92 | 35,61 | 0,39% | - |
| 19.06.2026 | 35,55 | 35,55 | 35,43 | 35,47 | 3,90% | - |
| 18.06.2026 | 34,21 | 34,75 | 33,67 | 34,14 | -1,16% | - |
| 17.06.2026 | 35,05 | 35,85 | 34,18 | 34,54 | -3,36% | - |
| 16.06.2026 | 36,00 | 36,75 | 35,25 | 35,74 | -2,70% | - |
| 15.06.2026 | 37,81 | 37,96 | 36,33 | 36,73 | -4,20% | - |
| 12.06.2026 | 37,45 | 38,63 | 37,07 | 38,34 | 5,53% | - |
| 11.06.2026 | 35,73 | 36,72 | 35,68 | 36,33 | 1,31% | - |
| 10.06.2026 | 36,24 | 36,56 | 35,81 | 35,86 | 1,10% | - |
| 09.06.2026 | 36,00 | 36,85 | 35,47 | 35,47 | -3,11% | - |
| 08.06.2026 | 35,92 | 36,77 | 35,78 | 36,61 | -0,22% | - |
| 05.06.2026 | 36,85 | 36,98 | 36,15 | 36,69 | 0,30% | - |
| 04.06.2026 | 36,38 | 36,67 | 35,67 | 36,58 | -0,84% | - |
| 03.06.2026 | 37,66 | 37,69 | 36,61 | 36,89 | -2,90% | - |
| 02.06.2026 | 36,54 | 38,70 | 36,41 | 37,99 | 5,76% | - |
| 01.06.2026 | 36,20 | 36,45 | 35,38 | 35,92 | -0,58% | - |
| 29.05.2026 | 36,25 | 36,45 | 35,77 | 36,13 | 0,78% | - |
| 28.05.2026 | 36,40 | 36,41 | 35,15 | 35,85 | -0,80% | - |
| 27.05.2026 | 35,51 | 36,60 | 35,42 | 36,14 | 2,73% | - |
| 26.05.2026 | 34,98 | 35,82 | 34,79 | 35,18 | 0,69% | - |
| 25.05.2026 | 34,70 | 35,07 | 34,63 | 34,94 | 2,46% | - |
| 22.05.2026 | 33,68 | 34,30 | 33,62 | 34,10 | 1,79% | - |
| 21.05.2026 | 33,64 | 33,82 | 32,82 | 33,50 | 1,98% | - |
| 20.05.2026 | 32,41 | 33,43 | 32,37 | 32,85 | 3,56% | - |
| 19.05.2026 | 33,06 | 33,15 | 31,51 | 31,72 | -4,02% | - |