195,500€
3,25%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 186,80 | 195,15 | 186,80 | 195,15 | 3,06% | 246,00 |
| 20.08.2026 | 196,25 | 196,25 | 189,35 | 189,35 | -4,47% | 100,00 |
| 19.08.2026 | 212,40 | 212,40 | 195,00 | 198,20 | -10,36% | 360,00 |
| 18.08.2026 | 223,10 | 223,10 | 221,10 | 221,10 | 0,77% | 11,00 |
| 17.08.2026 | 221,70 | 221,70 | 216,00 | 219,40 | -3,35% | 106,00 |
| 14.08.2026 | 226,50 | 227,00 | 226,50 | 227,00 | 0,75% | 50,00 |
| 13.08.2026 | 225,10 | 225,30 | 225,10 | 225,30 | -2,89% | 320,00 |
| 12.08.2026 | 230,00 | 232,00 | 230,00 | 232,00 | 0,69% | 225,00 |
| 11.08.2026 | 233,80 | 237,40 | 230,40 | 230,40 | -0,95% | 509,00 |
| 10.08.2026 | 230,70 | 232,60 | 230,70 | 232,60 | 4,35% | 43,00 |
| 07.08.2026 | 226,00 | 227,90 | 222,90 | 222,90 | -2,92% | 40,00 |
| 06.08.2026 | 229,60 | 229,60 | 229,60 | 229,60 | -2,71% | 41,00 |
| 05.08.2026 | 231,60 | 236,00 | 231,60 | 236,00 | 6,21% | 501,00 |
| 04.08.2026 | 223,80 | 226,30 | 222,20 | 222,20 | 1,00% | 267,00 |
| 03.08.2026 | 218,10 | 220,80 | 212,70 | 220,00 | 0,09% | 255,00 |
| 31.07.2026 | 220,10 | 220,10 | 219,80 | 219,80 | -0,99% | 45,00 |
| 30.07.2026 | 222,10 | 222,10 | 220,10 | 222,00 | -2,42% | 110,00 |
| 29.07.2026 | 233,00 | 233,00 | 227,50 | 227,50 | -0,57% | 751,00 |
| 28.07.2026 | 220,40 | 228,80 | 220,40 | 228,80 | 4,67% | 93,00 |
| 27.07.2026 | 219,50 | 219,50 | 216,70 | 218,60 | 2,68% | 51,00 |
| 24.07.2026 | 210,30 | 212,90 | 210,30 | 212,90 | -1,11% | 65,00 |
| 23.07.2026 | 210,50 | 215,50 | 208,50 | 215,30 | 2,77% | 28,00 |
| 22.07.2026 | 209,50 | 209,50 | 209,50 | 209,50 | 0,43% | 20,00 |
| 21.07.2026 | 207,20 | 208,60 | 204,70 | 208,60 | 2,91% | 144,00 |
| 20.07.2026 | 206,80 | 207,70 | 202,40 | 202,70 | -2,03% | 137,00 |
| 17.07.2026 | 204,40 | 206,90 | 202,30 | 206,90 | 1,03% | 54,00 |
| 15.07.2026 | 205,50 | 206,80 | 204,80 | 204,80 | -0,78% | 37,00 |
| 14.07.2026 | 206,40 | 206,40 | 206,40 | 206,40 | 0,05% | 1,00 |
| 13.07.2026 | 198,05 | 206,30 | 197,50 | 206,30 | 4,22% | 156,00 |
| 10.07.2026 | 196,45 | 197,95 | 196,45 | 197,95 | 1,38% | 113,00 |
| 09.07.2026 | 195,25 | 195,25 | 195,25 | 195,25 | -2,38% | 19,00 |
| 08.07.2026 | 201,50 | 201,50 | 200,00 | 200,00 | -0,55% | 83,00 |
| 07.07.2026 | 197,45 | 201,10 | 197,45 | 201,10 | 1,67% | 54,00 |
| 06.07.2026 | 192,75 | 198,15 | 192,75 | 197,80 | 2,78% | 88,00 |
| 03.07.2026 | 192,15 | 192,45 | 192,00 | 192,45 | 0,23% | 28,00 |
| 02.07.2026 | 192,00 | 192,00 | 192,00 | 192,00 | -1,77% | 25,00 |
| 01.07.2026 | 199,70 | 201,50 | 193,75 | 195,45 | -4,29% | 119,00 |
| 30.06.2026 | 204,20 | 204,20 | 204,20 | 204,20 | -0,54% | 10,00 |
| 29.06.2026 | 216,50 | 218,80 | 204,80 | 205,30 | -4,07% | 175,00 |
| 26.06.2026 | 221,10 | 221,10 | 214,00 | 214,00 | -0,93% | 193,00 |
| 25.06.2026 | 214,90 | 216,00 | 214,90 | 216,00 | 0,14% | 42,00 |
| 24.06.2026 | 213,90 | 215,70 | 213,90 | 215,70 | -0,23% | 4,00 |
| 23.06.2026 | 216,80 | 217,70 | 215,90 | 216,20 | -1,19% | 47,00 |
| 22.06.2026 | 218,90 | 220,00 | 218,50 | 218,80 | 0,78% | 36,00 |
| 19.06.2026 | 218,70 | 218,80 | 216,80 | 217,10 | -0,55% | 27,00 |
| 18.06.2026 | 229,00 | 229,70 | 217,50 | 218,30 | -5,50% | 424,00 |
| 17.06.2026 | 237,80 | 240,00 | 231,00 | 231,00 | -2,37% | 136,00 |
| 16.06.2026 | 231,60 | 239,00 | 231,60 | 236,60 | 0,04% | 253,00 |
| 15.06.2026 | 247,60 | 247,70 | 235,20 | 236,50 | -3,47% | 78,00 |
| 12.06.2026 | 244,00 | 247,90 | 244,00 | 245,00 | 5,06% | 101,00 |
| 10.06.2026 | 232,80 | 236,00 | 232,80 | 233,20 | -0,51% | 36,00 |
| 09.06.2026 | 233,30 | 234,50 | 233,30 | 234,40 | 1,17% | 12,00 |
| 08.06.2026 | 231,80 | 234,90 | 231,70 | 231,70 | -0,34% | 7,00 |
| 05.06.2026 | 237,70 | 242,00 | 232,50 | 232,50 | -1,98% | 255,00 |
| 04.06.2026 | 235,50 | 241,60 | 235,50 | 237,20 | 0,30% | 58,00 |
| 03.06.2026 | 232,60 | 236,50 | 232,60 | 236,50 | 1,90% | 46,00 |
| 02.06.2026 | 223,20 | 232,30 | 223,20 | 232,10 | 3,11% | 40,00 |
| 01.06.2026 | 224,70 | 225,10 | 219,90 | 225,10 | -0,22% | 40,00 |
| 29.05.2026 | 225,30 | 226,30 | 222,50 | 225,60 | 1,85% | 177,00 |
| 28.05.2026 | 223,20 | 223,20 | 218,30 | 221,50 | 0,59% | 25,00 |
| 27.05.2026 | 216,30 | 220,20 | 216,30 | 220,20 | 2,18% | 243,00 |
| 26.05.2026 | 209,50 | 215,50 | 208,80 | 215,50 | 2,67% | 261,00 |
| 25.05.2026 | 207,20 | 209,90 | 207,10 | 209,90 | 0,62% | 121,00 |
| 22.05.2026 | 199,25 | 208,60 | 199,25 | 208,60 | 4,64% | 60,00 |
| 21.05.2026 | 195,50 | 199,35 | 195,50 | 199,35 | 3,08% | 107,00 |
| 20.05.2026 | 193,40 | 193,40 | 193,40 | 193,40 | 0,21% | 3,00 |
| 19.05.2026 | 195,30 | 195,30 | 190,00 | 193,00 | -1,15% | 209,00 |
| 18.05.2026 | 196,65 | 196,65 | 193,80 | 195,25 | -1,19% | 184,00 |
| 15.05.2026 | 201,40 | 201,40 | 197,60 | 197,60 | -1,74% | 3,00 |
| 14.05.2026 | 201,10 | 201,10 | 201,10 | 201,10 | -0,89% | 30,00 |
| 13.05.2026 | 199,70 | 202,90 | 199,70 | 202,90 | 2,84% | 69,00 |
| 12.05.2026 | 199,15 | 199,15 | 197,30 | 197,30 | -1,69% | 29,00 |
| 11.05.2026 | 200,40 | 201,00 | 200,40 | 200,70 | 0,73% | 96,00 |
| 08.05.2026 | 198,20 | 200,90 | 198,20 | 199,25 | -1,31% | 76,00 |
| 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 | 7,61% | 252,00 |
| 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 | -3,34% | 6,00 |
| 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 | 3,28% | 1,00 |