105,640€
1,42%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 105,42 | 105,68 | 105,42 | 105,68 | 1,46% | 9,00 |
| 07.08.2025 | 105,48 | 107,24 | 104,16 | 104,16 | -1,53% | 186,00 |
| 06.08.2025 | 105,88 | 106,24 | 105,78 | 105,78 | -0,56% | 98,00 |
| 05.08.2025 | 105,86 | 106,38 | 105,86 | 106,38 | 1,31% | 41,00 |
| 04.08.2025 | 106,70 | 106,70 | 105,00 | 105,00 | -1,30% | 120,00 |
| 01.08.2025 | 111,42 | 111,42 | 106,38 | 106,38 | -5,41% | 65,00 |
| 31.07.2025 | 112,96 | 112,98 | 111,78 | 112,46 | 1,68% | 201,00 |
| 30.07.2025 | 110,40 | 110,60 | 110,38 | 110,60 | 0,25% | 126,00 |
| 29.07.2025 | 112,34 | 112,34 | 109,86 | 110,32 | -1,94% | 602,00 |
| 28.07.2025 | 112,50 | 112,64 | 111,92 | 112,50 | 3,44% | 684,00 |
| 25.07.2025 | 107,46 | 108,76 | 107,46 | 108,76 | -1,13% | 93,00 |
| 24.07.2025 | 110,00 | 110,00 | 110,00 | 110,00 | -2,59% | 2,00 |
| 23.07.2025 | 113,52 | 113,52 | 112,18 | 112,92 | 0,86% | 186,00 |
| 22.07.2025 | 110,22 | 112,00 | 110,22 | 111,96 | -3,50% | 428,00 |
| 21.07.2025 | 115,18 | 116,20 | 114,68 | 116,02 | 2,98% | 221,00 |
| 18.07.2025 | 113,70 | 113,70 | 112,66 | 112,66 | 2,57% | 10,00 |
| 16.07.2025 | 109,84 | 109,84 | 109,84 | 109,84 | -1,65% | 10,00 |
| 15.07.2025 | 114,86 | 115,04 | 111,68 | 111,68 | -2,41% | 60,00 |
| 14.07.2025 | 116,48 | 116,48 | 114,44 | 114,44 | -0,28% | 35,00 |
| 11.07.2025 | 117,78 | 117,78 | 114,76 | 114,76 | -2,41% | 119,00 |
| 10.07.2025 | 117,60 | 117,60 | 117,60 | 117,60 | 1,29% | 17,00 |
| 09.07.2025 | 115,42 | 116,10 | 115,42 | 116,10 | 2,62% | 203,00 |
| 08.07.2025 | 113,12 | 113,14 | 113,12 | 113,14 | -0,30% | 2,00 |
| 07.07.2025 | 113,20 | 114,96 | 112,86 | 113,48 | 0,34% | 123,00 |
| 04.07.2025 | 113,04 | 113,10 | 113,04 | 113,10 | 0,98% | 3,00 |
| 02.07.2025 | 110,24 | 112,00 | 110,24 | 112,00 | 4,54% | 97,00 |
| 01.07.2025 | 108,98 | 108,98 | 107,14 | 107,14 | -2,51% | 3,00 |
| 30.06.2025 | 112,00 | 112,00 | 109,90 | 109,90 | -2,59% | 171,00 |
| 26.06.2025 | 109,46 | 112,82 | 109,46 | 112,82 | 2,81% | 40,00 |
| 25.06.2025 | 110,10 | 110,10 | 109,74 | 109,74 | -0,40% | 420,00 |
| 24.06.2025 | 110,18 | 110,18 | 110,18 | 110,18 | 0,51% | 1,00 |
| 23.06.2025 | 109,82 | 110,22 | 108,70 | 109,62 | -0,04% | 40,00 |
| 20.06.2025 | 112,94 | 112,94 | 109,66 | 109,66 | -3,37% | 11,00 |
| 19.06.2025 | 113,48 | 113,48 | 113,48 | 113,48 | -1,61% | 9,00 |
| 18.06.2025 | 115,36 | 115,36 | 114,74 | 115,34 | -1,37% | 317,00 |
| 17.06.2025 | 113,84 | 116,94 | 112,94 | 116,94 | 1,85% | 85,00 |
| 16.06.2025 | 116,38 | 116,42 | 114,82 | 114,82 | -0,16% | 25,00 |
| 13.06.2025 | 112,96 | 115,00 | 112,92 | 115,00 | 2,20% | 139,00 |
| 12.06.2025 | 112,52 | 112,52 | 112,52 | 112,52 | -1,51% | 3,00 |
| 11.06.2025 | 114,70 | 114,70 | 114,24 | 114,24 | -2,41% | 238,00 |
| 10.06.2025 | 116,34 | 117,18 | 116,02 | 117,06 | -1,13% | 19,00 |
| 09.06.2025 | 117,50 | 118,64 | 117,50 | 118,40 | 0,53% | 3,00 |
| 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 |