117,170€
1,85%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 115,32 | 117,78 | 115,32 | 117,78 | 2,38% | 23,00 |
| 05.06.2025 | 117,78 | 118,88 | 115,04 | 115,04 | -3,33% | 170,00 |
| 04.06.2025 | 121,04 | 121,04 | 119,00 | 119,00 | -0,55% | 66,00 |
| 03.06.2025 | 119,04 | 119,92 | 115,02 | 119,66 | 0,93% | 197,00 |
| 02.06.2025 | 121,36 | 123,84 | 118,50 | 118,56 | 9,64% | 388,00 |
| 30.05.2025 | 110,82 | 111,04 | 108,14 | 108,14 | -0,75% | 47,00 |
| 29.05.2025 | 113,00 | 113,00 | 108,96 | 108,96 | -4,40% | 164,00 |
| 28.05.2025 | 113,98 | 113,98 | 113,98 | 113,98 | 3,32% | 5,00 |
| 26.05.2025 | 111,04 | 111,04 | 109,98 | 110,32 | -2,04% | 5,00 |
| 23.05.2025 | 115,38 | 115,38 | 112,62 | 112,62 | -2,54% | 13,00 |
| 22.05.2025 | 116,04 | 116,04 | 115,34 | 115,56 | -1,35% | 19,00 |
| 21.05.2025 | 117,14 | 117,14 | 117,14 | 117,14 | -1,20% | 9,00 |
| 19.05.2025 | 119,96 | 119,96 | 118,56 | 118,56 | -1,85% | 4,00 |
| 16.05.2025 | 120,80 | 120,80 | 120,80 | 120,80 | 1,36% | 13,00 |
| 15.05.2025 | 119,68 | 120,10 | 118,82 | 119,18 | -1,08% | 173,00 |
| 14.05.2025 | 120,48 | 120,48 | 120,48 | 120,48 | -1,21% | 116,00 |
| 13.05.2025 | 122,38 | 122,38 | 121,96 | 121,96 | 0,10% | 13,00 |
| 12.05.2025 | 117,48 | 121,84 | 117,48 | 121,84 | 4,82% | 6,00 |
| 08.05.2025 | 116,22 | 116,24 | 116,22 | 116,24 | 0,89% | 22,00 |
| 07.05.2025 | 116,48 | 116,48 | 115,22 | 115,22 | -1,10% | 5,00 |
| 06.05.2025 | 116,56 | 116,56 | 116,50 | 116,50 | -1,87% | 66,00 |
| 05.05.2025 | 119,22 | 119,22 | 118,50 | 118,72 | 0,61% | 78,00 |
| 02.05.2025 | 115,42 | 118,00 | 115,40 | 118,00 | 4,20% | 232,00 |
| 30.04.2025 | 112,94 | 114,30 | 111,68 | 113,24 | 1,07% | 237,00 |
| 29.04.2025 | 112,04 | 112,04 | 112,04 | 112,04 | -0,52% | 60,00 |
| 28.04.2025 | 111,94 | 112,62 | 111,94 | 112,62 | 0,91% | 19,00 |
| 25.04.2025 | 112,16 | 112,84 | 111,60 | 111,60 | -0,36% | 130,00 |
| 24.04.2025 | 106,74 | 112,00 | 106,18 | 112,00 | 3,92% | 250,00 |
| 23.04.2025 | 104,00 | 109,06 | 104,00 | 107,78 | 9,06% | 203,00 |
| 22.04.2025 | 98,83 | 98,83 | 98,83 | 98,83 | -6,38% | 50,00 |
| 17.04.2025 | 103,20 | 105,56 | 103,20 | 105,56 | 2,78% | 226,00 |
| 16.04.2025 | 102,58 | 103,68 | 102,58 | 102,70 | -2,02% | 262,00 |
| 15.04.2025 | 105,48 | 105,48 | 104,22 | 104,82 | -2,94% | 19,00 |
| 14.04.2025 | 106,12 | 108,00 | 106,12 | 108,00 | 1,87% | 68,00 |
| 11.04.2025 | 105,28 | 106,02 | 105,28 | 106,02 | 1,22% | 2,00 |
| 10.04.2025 | 111,72 | 111,72 | 101,78 | 104,74 | 4,97% | 126,00 |
| 09.04.2025 | 98,05 | 99,78 | 98,05 | 99,78 | -2,20% | 31,00 |
| 08.04.2025 | 103,78 | 106,64 | 102,02 | 102,02 | 0,47% | 364,00 |
| 07.04.2025 | 95,75 | 101,54 | 95,00 | 101,54 | 2,12% | 173,00 |
| 04.04.2025 | 104,00 | 105,22 | 97,52 | 99,43 | -6,45% | 654,00 |
| 03.04.2025 | 113,80 | 113,80 | 106,28 | 106,28 | -7,18% | 163,00 |
| 02.04.2025 | 114,26 | 114,50 | 114,26 | 114,50 | -0,24% | 2,00 |
| 01.04.2025 | 116,14 | 116,14 | 114,78 | 114,78 | -0,61% | 3,00 |
| 31.03.2025 | 113,28 | 115,48 | 113,28 | 115,48 | 1,09% | 159,00 |
| 28.03.2025 | 118,98 | 118,98 | 114,24 | 114,24 | -3,69% | 5,00 |
| 27.03.2025 | 118,62 | 118,62 | 118,62 | 118,62 | 1,73% | 3,00 |
| 25.03.2025 | 116,60 | 116,60 | 116,60 | 116,60 | -0,72% | 1,00 |
| 24.03.2025 | 114,54 | 117,92 | 114,54 | 117,44 | 3,14% | 564,00 |
| 21.03.2025 | 113,86 | 113,86 | 113,86 | 113,86 | -2,97% | 15,00 |
| 20.03.2025 | 118,28 | 118,28 | 117,34 | 117,34 | -0,05% | 21,00 |
| 19.03.2025 | 117,26 | 117,40 | 117,26 | 117,40 | 1,03% | 12,00 |
| 18.03.2025 | 113,48 | 116,20 | 112,84 | 116,20 | 2,98% | 176,00 |
| 17.03.2025 | 116,48 | 116,48 | 112,72 | 112,84 | -2,56% | 24,00 |
| 14.03.2025 | 113,94 | 115,80 | 113,94 | 115,80 | 1,38% | 215,00 |
| 13.03.2025 | 113,76 | 114,38 | 113,76 | 114,22 | 0,95% | 147,00 |
| 12.03.2025 | 112,30 | 113,14 | 112,30 | 113,14 | 1,78% | 229,00 |
| 11.03.2025 | 110,34 | 111,56 | 110,14 | 111,16 | 0,65% | 248,00 |
| 10.03.2025 | 110,02 | 110,44 | 110,00 | 110,44 | -5,66% | 26,00 |
| 07.03.2025 | 117,80 | 117,80 | 117,02 | 117,06 | -0,43% | 89,00 |
| 06.03.2025 | 117,56 | 117,56 | 117,14 | 117,56 | -1,14% | 34,00 |
| 05.03.2025 | 119,40 | 119,72 | 118,16 | 118,92 | -2,38% | 281,00 |
| 04.03.2025 | 123,86 | 123,86 | 121,22 | 121,82 | -4,98% | 328,00 |
| 03.03.2025 | 130,00 | 131,60 | 128,20 | 128,20 | -0,56% | 122,00 |
| 27.02.2025 | 129,60 | 129,60 | 128,92 | 128,92 | 0,92% | 42,00 |
| 26.02.2025 | 130,38 | 130,38 | 127,74 | 127,74 | 1,19% | 30,00 |
| 25.02.2025 | 126,58 | 126,58 | 126,22 | 126,24 | 1,06% | 40,00 |
| 24.02.2025 | 125,84 | 125,84 | 124,92 | 124,92 | -0,72% | 9,00 |
| 21.02.2025 | 128,90 | 128,90 | 125,82 | 125,82 | -2,60% | 97,00 |
| 20.02.2025 | 131,46 | 131,46 | 129,18 | 129,18 | -2,31% | 122,00 |
| 19.02.2025 | 132,48 | 132,48 | 132,24 | 132,24 | 0,32% | 147,00 |
| 18.02.2025 | 131,82 | 131,82 | 131,82 | 131,82 | 0,90% | 89,00 |
| 17.02.2025 | 130,30 | 130,64 | 130,30 | 130,64 | 2,38% | 14,00 |
| 13.02.2025 | 127,48 | 127,70 | 124,36 | 127,60 | -1,51% | 341,00 |
| 12.02.2025 | 130,44 | 132,02 | 129,40 | 129,56 | -0,90% | 110,00 |
| 11.02.2025 | 130,34 | 132,00 | 130,10 | 130,74 | 0,71% | 206,00 |
| 10.02.2025 | 128,00 | 135,00 | 128,00 | 129,82 | 3,96% | 924,00 |
| 07.02.2025 | 124,64 | 124,88 | 124,48 | 124,88 | 1,30% | 3,00 |
| 06.02.2025 | 125,48 | 126,10 | 123,28 | 123,28 | 1,40% | 138,00 |
| 05.02.2025 | 121,74 | 121,74 | 121,58 | 121,58 | -0,23% | 5,00 |
| 04.02.2025 | 124,00 | 124,00 | 121,86 | 121,86 | -0,93% | 185,00 |
| 03.02.2025 | 126,00 | 126,00 | 123,00 | 123,00 | -2,09% | 13,00 |
| 31.01.2025 | 125,62 | 125,62 | 125,62 | 125,62 | 0,34% | 80,00 |
| 30.01.2025 | 123,94 | 125,20 | 123,36 | 125,20 | 1,20% | 41,00 |
| 29.01.2025 | 121,20 | 123,76 | 121,20 | 123,72 | 6,31% | 54,00 |
| 28.01.2025 | 116,38 | 116,38 | 116,38 | 116,38 | 0,50% | 7,00 |
| 27.01.2025 | 115,94 | 116,32 | 114,82 | 115,80 | -1,06% | 315,00 |
| 24.01.2025 | 120,02 | 121,50 | 117,04 | 117,04 | -1,38% | 103,00 |
| 23.01.2025 | 119,40 | 119,60 | 114,92 | 118,68 | -0,55% | 108,00 |
| 22.01.2025 | 119,18 | 119,34 | 118,92 | 119,34 | -1,29% | 109,00 |
| 21.01.2025 | 122,78 | 122,78 | 120,90 | 120,90 | -1,39% | 110,00 |
| 20.01.2025 | 121,46 | 122,60 | 121,46 | 122,60 | 0,64% | 12,00 |
| 16.01.2025 | 121,04 | 121,82 | 121,04 | 121,82 | 0,15% | 2,00 |
| 15.01.2025 | 120,56 | 121,64 | 120,56 | 121,64 | 1,13% | 16,00 |
| 14.01.2025 | 121,12 | 121,12 | 120,28 | 120,28 | -0,60% | 36,00 |
| 13.01.2025 | 112,86 | 121,30 | 112,86 | 121,00 | 6,53% | 385,00 |
| 10.01.2025 | 113,58 | 113,58 | 113,58 | 113,58 | 0,05% | 3,00 |
| 09.01.2025 | 113,52 | 113,52 | 113,52 | 113,52 | 1,27% | 27,00 |
| 08.01.2025 | 115,60 | 115,60 | 112,10 | 112,10 | -3,71% | 15,00 |
| 07.01.2025 | 114,46 | 116,42 | 114,46 | 116,42 | 2,21% | 5,00 |
| 06.01.2025 | 109,52 | 113,90 | 109,52 | 113,90 | 5,46% | 224,00 |