198,500€
-3,78%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 206,70 | 206,70 | 201,90 | 201,90 | -2,13% | 21,00 |
| 06.05.2026 | 203,90 | 206,30 | 203,90 | 206,30 | 1,88% | 146,00 |
| 05.05.2026 | 196,15 | 203,10 | 196,15 | 202,50 | 3,42% | 39,00 |
| 04.05.2026 | 196,50 | 196,60 | 195,20 | 195,80 | 0,54% | 18,00 |
| 30.04.2026 | 191,40 | 194,75 | 191,40 | 194,75 | 1,49% | 95,00 |
| 29.04.2026 | 195,35 | 195,35 | 191,90 | 191,90 | -1,08% | 44,00 |
| 28.04.2026 | 192,65 | 194,00 | 191,00 | 194,00 | 1,46% | 164,00 |
| 27.04.2026 | 194,70 | 195,25 | 191,20 | 191,20 | 0,08% | 243,00 |
| 24.04.2026 | 189,60 | 191,05 | 189,60 | 191,05 | -1,01% | 32,00 |
| 23.04.2026 | 194,35 | 195,30 | 193,00 | 193,00 | -0,28% | 23,00 |
| 22.04.2026 | 193,15 | 193,55 | 192,35 | 193,55 | 1,39% | 42,00 |
| 21.04.2026 | 182,55 | 190,90 | 182,55 | 190,90 | 7,13% | 1.067,00 |
| 20.04.2026 | 170,25 | 179,50 | 170,10 | 178,20 | 4,75% | 252,00 |
| 17.04.2026 | 166,38 | 170,18 | 165,55 | 170,13 | 2,73% | - |
| 16.04.2026 | 165,45 | 165,60 | 165,45 | 165,60 | 1,41% | 21,00 |
| 15.04.2026 | 165,40 | 165,40 | 163,30 | 163,30 | -1,33% | 121,00 |
| 14.04.2026 | 165,30 | 166,80 | 164,50 | 165,50 | 1,19% | 110,00 |
| 13.04.2026 | 162,70 | 163,55 | 161,35 | 163,55 | 0,21% | 22,00 |
| 10.04.2026 | 161,75 | 163,20 | 161,75 | 163,20 | 1,15% | 55,00 |
| 09.04.2026 | 161,35 | 161,35 | 161,35 | 161,35 | 2,90% | 1,00 |
| 08.04.2026 | 156,80 | 156,80 | 156,80 | 156,80 | 2,62% | 10,00 |
| 07.04.2026 | 155,75 | 155,75 | 152,55 | 152,80 | -2,04% | 6,00 |
| 02.04.2026 | 156,10 | 159,27 | 155,20 | 155,98 | -1,33% | - |
| 01.04.2026 | 157,10 | 158,08 | 156,50 | 158,08 | 4,65% | 13,00 |
| 31.03.2026 | 151,62 | 151,62 | 151,06 | 151,06 | 0,33% | 26,00 |
| 30.03.2026 | 147,90 | 150,64 | 147,90 | 150,56 | -0,74% | 71,00 |
| 27.03.2026 | 150,28 | 151,68 | 150,28 | 151,68 | 0,84% | 115,00 |
| 26.03.2026 | 150,42 | 150,42 | 150,42 | 150,42 | 0,08% | 1,00 |
| 25.03.2026 | 147,33 | 150,60 | 147,13 | 150,30 | 3,20% | - |
| 24.03.2026 | 142,48 | 145,98 | 142,48 | 145,64 | -0,27% | 48,00 |
| 23.03.2026 | 141,48 | 147,22 | 140,24 | 146,04 | 2,07% | 99,00 |
| 20.03.2026 | 143,80 | 145,00 | 143,08 | 143,08 | -1,41% | 12,00 |
| 19.03.2026 | 146,86 | 146,86 | 143,76 | 145,12 | -1,61% | 72,00 |
| 18.03.2026 | 149,97 | 151,14 | 146,92 | 147,49 | -1,46% | - |
| 17.03.2026 | 150,74 | 150,96 | 149,60 | 149,68 | -0,36% | 142,00 |
| 16.03.2026 | 150,94 | 151,14 | 149,10 | 150,22 | 0,56% | 128,00 |
| 13.03.2026 | 152,00 | 152,00 | 149,38 | 149,38 | -2,70% | 54,00 |
| 12.03.2026 | 158,88 | 159,48 | 152,41 | 153,53 | -2,68% | - |
| 11.03.2026 | 156,73 | 159,61 | 156,35 | 157,75 | 1,03% | - |
| 10.03.2026 | 156,44 | 156,44 | 156,14 | 156,14 | 1,43% | 80,00 |
| 09.03.2026 | 153,02 | 153,94 | 153,02 | 153,94 | -1,46% | 3,00 |
| 06.03.2026 | 164,46 | 164,46 | 155,88 | 156,22 | -6,81% | 89,00 |
| 05.03.2026 | 167,64 | 167,64 | 167,64 | 167,64 | -2,07% | 4,00 |
| 04.03.2026 | 171,36 | 171,42 | 171,18 | 171,18 | 2,54% | 1.036,00 |
| 03.03.2026 | 169,92 | 169,92 | 163,00 | 166,94 | -2,29% | 520,00 |
| 02.03.2026 | 163,20 | 170,86 | 161,20 | 170,86 | 5,77% | 496,00 |
| 27.02.2026 | 161,34 | 161,54 | 159,20 | 161,54 | -1,01% | 312,00 |
| 26.02.2026 | 161,98 | 163,19 | 159,95 | 163,18 | 0,37% | - |
| 25.02.2026 | 162,58 | 162,58 | 162,58 | 162,58 | -2,64% | 1,00 |
| 24.02.2026 | 167,52 | 167,72 | 166,98 | 166,98 | 0,89% | 269,00 |
| 23.02.2026 | 163,50 | 165,50 | 161,88 | 165,50 | 3,83% | 79,00 |
| 20.02.2026 | 162,56 | 163,08 | 158,95 | 159,40 | -1,87% | - |
| 19.02.2026 | 163,68 | 164,96 | 162,44 | 162,44 | -2,36% | 289,00 |
| 18.02.2026 | 166,36 | 166,36 | 166,36 | 166,36 | 3,06% | 53,00 |
| 17.02.2026 | 162,53 | 163,03 | 157,93 | 161,42 | -1,38% | - |
| 16.02.2026 | 163,56 | 163,96 | 161,78 | 163,68 | 1,58% | 19,00 |
| 13.02.2026 | 164,00 | 164,00 | 156,28 | 161,14 | -7,39% | 162,00 |
| 12.02.2026 | 174,00 | 174,00 | 174,00 | 174,00 | 0,65% | 16,00 |
| 11.02.2026 | 171,58 | 174,14 | 171,58 | 172,88 | 2,31% | 101,00 |
| 10.02.2026 | 169,54 | 169,54 | 168,22 | 168,98 | 0,42% | 32,00 |
| 09.02.2026 | 167,14 | 168,28 | 167,14 | 168,28 | -0,64% | 2,00 |
| 06.02.2026 | 162,84 | 169,50 | 162,84 | 169,36 | 3,21% | 84,00 |
| 05.02.2026 | 168,90 | 170,00 | 163,96 | 164,10 | -2,09% | 101,00 |
| 04.02.2026 | 164,14 | 167,60 | 162,52 | 167,60 | 2,67% | 231,00 |
| 03.02.2026 | 157,50 | 163,86 | 157,50 | 163,24 | 3,22% | 1.122,00 |
| 02.02.2026 | 151,16 | 158,14 | 148,24 | 158,14 | 3,10% | 365,00 |
| 30.01.2026 | 152,30 | 153,38 | 152,30 | 153,38 | 2,42% | 105,00 |
| 29.01.2026 | 146,10 | 150,31 | 145,73 | 149,76 | 1,86% | - |
| 28.01.2026 | 146,38 | 148,00 | 146,38 | 147,02 | 0,01% | 27,00 |
| 27.01.2026 | 147,00 | 147,00 | 147,00 | 147,00 | -2,58% | 3,00 |
| 26.01.2026 | 154,12 | 158,42 | 147,00 | 150,90 | -0,47% | 476,00 |
| 23.01.2026 | 152,82 | 152,86 | 151,62 | 151,62 | -0,09% | 201,00 |
| 22.01.2026 | 155,36 | 155,36 | 151,54 | 151,76 | -0,86% | 69,00 |
| 21.01.2026 | 147,72 | 153,08 | 147,72 | 153,08 | 4,48% | 245,00 |
| 20.01.2026 | 149,04 | 150,16 | 146,34 | 146,52 | -2,14% | 210,00 |
| 19.01.2026 | 148,72 | 149,72 | 148,72 | 149,72 | -0,49% | 97,00 |
| 16.01.2026 | 150,46 | 150,46 | 150,46 | 150,46 | 0,13% | 1,00 |
| 15.01.2026 | 147,08 | 150,26 | 147,08 | 150,26 | 1,42% | 264,00 |
| 14.01.2026 | 147,12 | 148,16 | 147,12 | 148,16 | 1,44% | 271,00 |
| 13.01.2026 | 144,18 | 146,06 | 144,18 | 146,06 | 0,19% | 22,00 |
| 12.01.2026 | 144,82 | 145,78 | 144,82 | 145,78 | -0,85% | 18,00 |
| 09.01.2026 | 147,46 | 148,16 | 145,20 | 147,03 | 3,03% | - |
| 08.01.2026 | 142,70 | 142,70 | 142,70 | 142,70 | -1,59% | 47,00 |
| 07.01.2026 | 147,48 | 147,48 | 145,00 | 145,00 | 0,00% | 6,00 |
| 06.01.2026 | 145,00 | 145,00 | 145,00 | 145,00 | -0,93% | 10,00 |
| 05.01.2026 | 151,58 | 151,58 | 145,38 | 146,36 | -0,30% | 355,00 |
| 02.01.2026 | 144,84 | 146,80 | 144,84 | 146,80 | 0,66% | 80,00 |
| 30.12.2025 | 146,10 | 146,10 | 145,84 | 145,84 | -0,55% | 32,00 |
| 29.12.2025 | 149,74 | 149,74 | 146,62 | 146,64 | -2,06% | 20,00 |
| 23.12.2025 | 150,00 | 150,50 | 148,26 | 149,72 | 1,55% | 18,00 |
| 22.12.2025 | 148,30 | 148,30 | 147,44 | 147,44 | -1,02% | 14,00 |
| 19.12.2025 | 150,12 | 150,12 | 148,96 | 148,96 | -0,03% | 281,00 |
| 18.12.2025 | 149,00 | 149,00 | 149,00 | 149,00 | 2,66% | 33,00 |
| 17.12.2025 | 143,90 | 145,14 | 143,38 | 145,14 | 0,79% | 135,00 |
| 16.12.2025 | 144,00 | 144,00 | 144,00 | 144,00 | 1,75% | 49,00 |
| 15.12.2025 | 146,28 | 147,64 | 141,52 | 141,52 | -2,99% | 30,00 |
| 12.12.2025 | 145,88 | 145,88 | 145,88 | 145,88 | -0,84% | 18,00 |
| 11.12.2025 | 144,44 | 147,12 | 144,44 | 147,12 | 2,61% | 5,00 |
| 10.12.2025 | 141,28 | 143,38 | 141,28 | 143,38 | 0,83% | 22,00 |
| 09.12.2025 | 142,20 | 142,20 | 142,20 | 142,20 | -0,93% | 1,00 |