137,810€
-0,56%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 138,14 | 140,00 | 137,54 | 137,54 | -1,63% | 123,00 |
| 21.11.2024 | 137,10 | 139,82 | 137,10 | 139,82 | 4,02% | 102,00 |
| 20.11.2024 | 133,72 | 134,42 | 133,72 | 134,42 | 1,45% | 33,00 |
| 18.11.2024 | 131,20 | 132,80 | 131,20 | 132,50 | -0,14% | 174,00 |
| 15.11.2024 | 129,22 | 133,44 | 129,14 | 132,68 | -0,32% | 188,00 |
| 14.11.2024 | 135,00 | 135,00 | 133,10 | 133,10 | -2,42% | 102,00 |
| 13.11.2024 | 136,40 | 136,40 | 136,40 | 136,40 | 0,00% | 11,00 |
| 12.11.2024 | 138,28 | 139,72 | 136,40 | 136,40 | -1,71% | 19,00 |
| 11.11.2024 | 140,16 | 143,00 | 138,72 | 138,78 | 1,74% | 642,00 |
| 08.11.2024 | 137,96 | 137,96 | 136,40 | 136,40 | -0,70% | 128,00 |
| 07.11.2024 | 143,08 | 146,00 | 137,36 | 137,36 | -4,58% | 552,00 |
| 06.11.2024 | 129,90 | 144,70 | 129,48 | 143,96 | 15,80% | 367,00 |
| 05.11.2024 | 123,32 | 124,32 | 123,32 | 124,32 | 1,11% | 61,00 |
| 04.11.2024 | 121,94 | 122,96 | 121,94 | 122,96 | 1,35% | 1.251,00 |
| 01.11.2024 | 120,96 | 121,32 | 120,96 | 121,32 | -2,41% | 3,00 |
| 30.10.2024 | 125,06 | 125,58 | 124,06 | 124,32 | -0,24% | 90,00 |
| 29.10.2024 | 124,64 | 124,64 | 124,62 | 124,62 | -0,81% | 126,00 |
| 28.10.2024 | 120,94 | 125,64 | 120,94 | 125,64 | 5,62% | 238,00 |
| 24.10.2024 | 119,32 | 119,70 | 118,96 | 118,96 | -3,44% | 77,00 |
| 23.10.2024 | 122,44 | 123,20 | 122,22 | 123,20 | 0,88% | 95,00 |
| 22.10.2024 | 122,12 | 122,12 | 122,12 | 122,12 | -1,09% | 44,00 |
| 21.10.2024 | 126,32 | 126,38 | 123,46 | 123,46 | -1,89% | 16,00 |
| 18.10.2024 | 125,08 | 126,54 | 125,08 | 125,84 | -0,03% | 89,00 |
| 17.10.2024 | 123,30 | 125,88 | 123,30 | 125,88 | 6,17% | 105,00 |
| 16.10.2024 | 118,56 | 118,56 | 118,56 | 118,56 | -0,62% | 9,00 |
| 15.10.2024 | 120,28 | 120,28 | 118,70 | 119,30 | 0,93% | 29,00 |
| 14.10.2024 | 118,52 | 118,52 | 118,20 | 118,20 | -0,86% | 128,00 |
| 11.10.2024 | 118,02 | 119,22 | 118,02 | 119,22 | 0,73% | 88,00 |
| 10.10.2024 | 118,14 | 118,36 | 118,14 | 118,36 | 1,82% | 121,00 |
| 09.10.2024 | 114,94 | 116,24 | 114,94 | 116,24 | 0,54% | 132,00 |
| 08.10.2024 | 118,98 | 118,98 | 115,62 | 115,62 | -0,91% | 327,00 |
| 07.10.2024 | 117,14 | 117,14 | 116,68 | 116,68 | 0,45% | 56,00 |
| 02.10.2024 | 116,90 | 117,26 | 116,16 | 116,16 | -0,33% | 112,00 |
| 01.10.2024 | 113,70 | 116,54 | 113,70 | 116,54 | 3,55% | 181,00 |
| 30.09.2024 | 112,78 | 112,78 | 112,54 | 112,54 | -1,11% | 175,00 |
| 27.09.2024 | 113,80 | 113,80 | 113,80 | 113,80 | 1,73% | 3,00 |
| 26.09.2024 | 111,68 | 113,16 | 111,68 | 111,86 | 0,23% | 61,00 |
| 25.09.2024 | 111,60 | 111,60 | 111,60 | 111,60 | -0,85% | 66,00 |
| 24.09.2024 | 108,24 | 112,56 | 108,24 | 112,56 | 4,67% | 267,00 |
| 23.09.2024 | 108,18 | 108,38 | 107,12 | 107,54 | 1,78% | 23,00 |
| 20.09.2024 | 105,66 | 105,88 | 105,66 | 105,66 | 2,92% | 3,00 |
| 18.09.2024 | 102,66 | 102,66 | 102,66 | 102,66 | -1,08% | 29,00 |
| 17.09.2024 | 98,01 | 103,78 | 98,01 | 103,78 | 3,00% | 114,00 |
| 16.09.2024 | 101,98 | 101,98 | 100,76 | 100,76 | -1,04% | 3,00 |
| 13.09.2024 | 101,82 | 101,82 | 101,82 | 101,82 | 6,21% | 10,00 |
| 11.09.2024 | 96,00 | 96,00 | 95,87 | 95,87 | -3,85% | 110,00 |
| 10.09.2024 | 99,71 | 99,71 | 99,71 | 99,71 | -1,82% | 1,00 |
| 09.09.2024 | 101,56 | 102,40 | 101,56 | 101,56 | -1,82% | 76,00 |
| 04.09.2024 | 103,44 | 103,44 | 103,44 | 103,44 | -3,74% | 4,00 |
| 03.09.2024 | 107,46 | 107,46 | 107,46 | 107,46 | -0,90% | 1,00 |
| 02.09.2024 | 108,30 | 108,44 | 107,30 | 108,44 | 0,39% | 20,00 |
| 30.08.2024 | 107,50 | 108,02 | 107,50 | 108,02 | -1,48% | 10,00 |
| 28.08.2024 | 109,64 | 109,64 | 109,64 | 109,64 | 0,40% | 5,00 |
| 27.08.2024 | 109,38 | 109,38 | 109,20 | 109,20 | -0,80% | 8,00 |
| 26.08.2024 | 108,62 | 110,08 | 108,62 | 110,08 | 2,02% | 37,00 |
| 23.08.2024 | 107,64 | 108,32 | 107,50 | 107,90 | 2,57% | 27,00 |
| 20.08.2024 | 105,20 | 105,20 | 105,20 | 105,20 | 0,17% | 50,00 |
| 19.08.2024 | 105,02 | 105,02 | 105,02 | 105,02 | -1,91% | 30,00 |
| 16.08.2024 | 106,62 | 107,06 | 106,60 | 107,06 | -1,20% | 123,00 |
| 15.08.2024 | 104,28 | 108,36 | 104,28 | 108,36 | 2,28% | 70,00 |
| 13.08.2024 | 105,90 | 105,94 | 105,14 | 105,94 | -2,56% | 320,00 |
| 12.08.2024 | 108,84 | 108,84 | 108,60 | 108,72 | -1,86% | 159,00 |
| 09.08.2024 | 110,78 | 110,78 | 110,78 | 110,78 | 0,20% | 5,00 |
| 08.08.2024 | 108,00 | 110,56 | 108,00 | 110,56 | -2,06% | 62,00 |
| 07.08.2024 | 113,16 | 115,04 | 112,88 | 112,88 | 0,93% | 258,00 |
| 06.08.2024 | 112,52 | 112,52 | 111,84 | 111,84 | 2,81% | 22,00 |
| 05.08.2024 | 107,48 | 108,78 | 107,48 | 108,78 | -6,43% | 70,00 |
| 02.08.2024 | 115,78 | 116,26 | 115,78 | 116,26 | -0,05% | 10,00 |
| 01.08.2024 | 123,82 | 124,02 | 116,32 | 116,32 | -4,69% | 104,00 |
| 31.07.2024 | 122,04 | 122,04 | 122,04 | 122,04 | 1,19% | 235,00 |
| 30.07.2024 | 120,60 | 120,60 | 120,60 | 120,60 | 0,84% | 1,00 |
| 29.07.2024 | 121,28 | 121,28 | 119,60 | 119,60 | -1,34% | 60,00 |
| 26.07.2024 | 118,02 | 121,22 | 118,02 | 121,22 | 2,43% | 53,00 |
| 25.07.2024 | 115,18 | 118,34 | 115,18 | 118,34 | 2,12% | 152,00 |
| 24.07.2024 | 115,82 | 115,88 | 115,82 | 115,88 | -1,66% | 2,00 |
| 23.07.2024 | 117,68 | 118,68 | 117,68 | 117,84 | 1,94% | 87,00 |
| 22.07.2024 | 117,54 | 117,54 | 115,60 | 115,60 | -2,66% | 21,00 |
| 19.07.2024 | 118,76 | 118,76 | 118,76 | 118,76 | -0,47% | 16,00 |
| 18.07.2024 | 119,88 | 119,88 | 119,32 | 119,32 | -1,66% | 27,00 |
| 17.07.2024 | 121,62 | 121,64 | 121,34 | 121,34 | -0,52% | 35,00 |
| 16.07.2024 | 120,58 | 123,00 | 120,58 | 121,98 | -1,71% | 268,00 |
| 15.07.2024 | 119,46 | 125,54 | 119,46 | 124,10 | 4,04% | 291,00 |
| 11.07.2024 | 117,32 | 119,28 | 117,32 | 119,28 | 4,19% | 129,00 |
| 09.07.2024 | 114,24 | 114,48 | 114,24 | 114,48 | -0,68% | 29,00 |
| 08.07.2024 | 114,10 | 115,34 | 114,10 | 115,26 | -1,30% | 6,00 |
| 05.07.2024 | 116,48 | 116,78 | 116,48 | 116,78 | -0,49% | 111,00 |
| 04.07.2024 | 117,36 | 117,36 | 117,36 | 117,36 | -1,76% | 86,00 |
| 02.07.2024 | 119,46 | 119,46 | 119,46 | 119,46 | -0,68% | 1,00 |
| 01.07.2024 | 121,22 | 121,22 | 120,28 | 120,28 | -1,00% | 2,00 |
| 28.06.2024 | 121,50 | 121,50 | 121,50 | 121,50 | 4,27% | 7,00 |
| 26.06.2024 | 116,52 | 116,52 | 116,52 | 116,52 | -0,70% | 5,00 |
| 25.06.2024 | 117,34 | 117,34 | 117,34 | 117,34 | -1,64% | 1,00 |
| 24.06.2024 | 120,28 | 120,28 | 119,30 | 119,30 | -0,42% | 3,00 |
| 21.06.2024 | 116,90 | 119,80 | 116,90 | 119,80 | 2,67% | 46,00 |
| 20.06.2024 | 117,32 | 117,32 | 116,68 | 116,68 | -0,70% | 51,00 |
| 18.06.2024 | 118,60 | 118,60 | 117,50 | 117,50 | 3,67% | 65,00 |
| 17.06.2024 | 112,30 | 113,34 | 111,56 | 113,34 | 1,07% | 147,00 |
| 14.06.2024 | 111,88 | 112,14 | 111,88 | 112,14 | 0,36% | 2,00 |
| 12.06.2024 | 111,74 | 111,74 | 111,74 | 111,74 | -2,51% | 100,00 |
| 11.06.2024 | 114,16 | 114,62 | 114,16 | 114,62 | -0,59% | 37,00 |