99,800€
-6,10%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 104,48 | 104,92 | 96,10 | 100,55 | -5,39% | - |
| 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 |
| 03.01.2025 | 111,50 | 111,50 | 108,00 | 108,00 | -1,82% | 306,00 |
| 02.01.2025 | 110,38 | 112,14 | 109,94 | 110,00 | -0,90% | 43,00 |
| 30.12.2024 | 111,34 | 111,34 | 110,10 | 111,00 | -0,34% | 121,00 |
| 27.12.2024 | 111,84 | 113,20 | 111,38 | 111,38 | 0,43% | 8,00 |
| 23.12.2024 | 111,72 | 111,72 | 110,38 | 110,90 | -0,65% | 157,00 |
| 20.12.2024 | 110,04 | 111,62 | 109,38 | 111,62 | 0,40% | 160,00 |
| 19.12.2024 | 111,92 | 112,10 | 111,02 | 111,18 | -2,78% | 170,00 |
| 18.12.2024 | 113,58 | 114,36 | 112,62 | 114,36 | 1,06% | 170,00 |
| 17.12.2024 | 115,04 | 115,04 | 112,34 | 113,16 | -2,25% | 134,00 |
| 16.12.2024 | 117,00 | 117,50 | 115,34 | 115,76 | -2,06% | 200,00 |
| 13.12.2024 | 118,20 | 118,20 | 118,20 | 118,20 | -3,00% | 30,00 |
| 12.12.2024 | 127,30 | 127,30 | 121,86 | 121,86 | -5,36% | 498,00 |
| 10.12.2024 | 128,76 | 128,76 | 128,76 | 128,76 | -1,93% | 60,00 |
| 09.12.2024 | 130,74 | 131,86 | 130,34 | 131,30 | 0,78% | 176,00 |
| 06.12.2024 | 130,42 | 131,68 | 130,00 | 130,28 | -0,55% | 15,00 |
| 05.12.2024 | 134,30 | 134,30 | 131,00 | 131,00 | -4,09% | 214,00 |
| 04.12.2024 | 137,62 | 137,62 | 136,58 | 136,58 | -1,41% | 52,00 |
| 03.12.2024 | 138,02 | 138,56 | 138,02 | 138,54 | 0,38% | 4,00 |
| 02.12.2024 | 138,68 | 139,14 | 138,02 | 138,02 | 1,75% | 47,00 |
| 29.11.2024 | 135,64 | 135,64 | 135,64 | 135,64 | -0,18% | 29,00 |
| 28.11.2024 | 137,12 | 137,12 | 135,88 | 135,88 | 0,04% | 34,00 |
| 27.11.2024 | 135,82 | 135,82 | 135,82 | 135,82 | -1,31% | 42,00 |
| 26.11.2024 | 139,02 | 139,02 | 137,62 | 137,62 | -0,94% | 166,00 |
| 25.11.2024 | 137,08 | 138,92 | 137,08 | 138,92 | 1,00% | 147,00 |
| 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 |