Steel Dynamics

STLD
🏛️ Deutschland →
117.34
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 115.38 117.34 115.38 117.34 0.0M
2025-09-25 115.04 115.04 115.04 115.04 0.0M
2025-09-24 114.78 114.78 114.78 114.78 0.0M
2025-09-23 116.68 116.68 116.68 116.68 0.0M
2025-09-22 117.40 117.40 117.40 117.40 0.0M
2025-09-19 117.60 117.60 117.60 117.60 0.0M
2025-09-18 115.16 119.08 115.16 119.08 0.0M
2025-09-17 116.72 116.72 116.72 116.72 0.0M
2025-09-16 111.84 111.84 111.84 111.84 0.0M
2025-09-15 110.42 110.42 110.42 110.42 0.0M
2025-09-12 113.08 113.08 113.08 113.08 0.0M
2025-09-11 112.42 112.42 112.42 112.42 0.0M
2025-09-10 110.28 110.28 110.28 110.28 0.0M
2025-09-09 113.12 113.12 113.12 113.12 0.0M
2025-09-08 113.80 113.80 113.80 113.80 0.0M
2025-09-05 111.06 111.06 111.06 111.06 0.0M
2025-09-04 110.14 110.14 110.14 110.14 0.0M
2025-09-03 109.84 109.84 109.84 109.84 0.0M
2025-09-02 110.76 110.76 110.76 110.76 0.0M
2025-09-01 110.60 110.60 110.60 110.60 0.0M
2025-08-29 111.56 111.56 111.56 111.56 0.0M
2025-08-28 112.80 112.80 112.80 112.80 0.0M
2025-08-27 112.24 112.24 112.24 112.24 0.0M
2025-08-26 113.32 113.32 113.32 113.32 0.0M
2025-08-25 112.26 112.26 112.26 112.26 0.0M
2025-08-22 107.44 107.44 107.44 107.44 0.0M
2025-08-21 106.62 106.62 106.62 106.62 0.0M
2025-08-20 108.92 108.92 108.92 108.92 0.0M
2025-08-19 106.82 106.82 106.82 106.82 0.0M
2025-08-18 106.98 108.10 106.98 108.10 0.0M
2025-08-15 111.04 111.04 111.04 111.04 0.0M
2025-08-14 109.28 109.28 109.28 109.28 0.0M
2025-08-13 106.44 106.44 106.44 106.44 0.0M
2025-08-12 104.36 104.36 104.36 104.36 0.0M
2025-08-11 104.44 104.44 104.44 104.44 0.0M
2025-08-08 103.84 103.84 103.84 103.84 0.0M
2025-08-07 103.76 103.76 103.76 103.76 0.0M
2025-08-06 105.80 105.80 105.80 105.80 0.0M
2025-08-05 104.16 104.16 104.16 104.16 0.0M
2025-08-04 104.92 104.92 104.92 104.92 0.0M
2025-08-01 110.32 110.32 110.32 110.32 0.0M
2025-07-31 110.86 110.86 110.86 110.86 0.0M
2025-07-30 109.38 109.38 109.38 109.38 0.0M
2025-07-29 111.44 111.44 111.44 111.44 0.0M
2025-07-28 110.58 110.58 110.58 110.58 0.0M
2025-07-25 106.98 106.98 106.98 106.98 0.0M
2025-07-24 109.96 109.96 109.96 109.96 0.0M
2025-07-23 111.76 111.76 111.76 111.76 0.0M
2025-07-22 110.96 110.96 110.96 110.96 0.0M
2025-07-21 112.08 112.08 112.08 112.08 0.0M
2025-07-18 111.90 111.90 111.90 111.90 0.0M
2025-07-17 108.60 108.60 108.60 108.60 0.0M
2025-07-16 109.68 109.68 109.68 109.68 0.0M
2025-07-15 113.04 113.04 113.04 113.04 0.0M
2025-07-14 114.28 114.28 114.28 114.28 0.0M
2025-07-11 116.24 116.24 116.24 116.24 0.0M
2025-07-10 114.62 114.62 114.62 114.62 0.0M
2025-07-09 114.88 114.88 114.88 114.88 0.0M
2025-07-08 112.66 112.66 112.66 112.66 0.0M
2025-07-07 111.82 111.82 111.82 111.82 0.0M
2025-07-04 111.80 111.80 111.80 111.80 0.0M
2025-07-03 112.56 112.56 112.56 112.56 0.0M
2025-07-02 109.46 109.46 109.46 109.46 0.0M
2025-07-01 107.44 107.44 107.44 107.44 0.0M
2025-06-30 111.02 111.02 111.02 111.02 0.0M
2025-06-27 111.46 111.46 111.46 111.46 0.0M
2025-06-26 108.94 108.94 108.94 108.94 0.0M
2025-06-25 109.26 109.26 109.26 109.26 0.0M
2025-06-24 109.06 109.06 109.06 109.06 0.0M
2025-06-23 108.26 108.26 108.26 108.26 0.0M
2025-06-20 111.66 111.66 111.66 111.66 0.0M
2025-06-19 112.26 112.26 112.26 112.26 0.0M
2025-06-18 114.66 114.66 114.66 114.66 0.0M
2025-06-17 112.98 112.98 112.98 112.98 0.0M
2025-06-16 114.46 114.46 114.46 114.46 0.0M
2025-06-13 112.38 112.38 112.38 112.38 0.0M
2025-06-12 111.52 111.52 111.52 111.52 0.0M
2025-06-11 112.82 112.82 112.82 112.82 0.0M
2025-06-10 116.00 116.00 116.00 116.00 0.0M
2025-06-09 115.68 115.68 115.68 115.68 0.0M
2025-06-06 114.58 114.58 114.58 114.58 0.0M
2025-06-05 117.08 117.08 117.08 117.08 0.0M
2025-06-04 119.22 119.22 119.22 119.22 0.0M
2025-06-03 117.42 117.42 117.42 117.42 0.0M
2025-06-02 117.10 117.10 117.10 117.10 0.0M
2025-05-30 109.10 109.10 109.10 109.10 0.0M
2025-05-29 112.48 112.48 108.96 108.96 0.0M
2025-05-28 112.62 112.62 112.62 112.62 0.0M
2025-05-27 109.60 109.60 109.60 109.60 0.0M
2025-05-26 109.20 109.20 109.20 109.20 0.0M
2025-05-23 113.52 113.52 113.52 113.52 0.0M
2025-05-22 115.58 115.58 115.58 115.58 0.0M
2025-05-21 118.00 118.00 118.00 118.00 0.0M
2025-05-20 119.46 119.46 119.46 119.46 0.0M
2025-05-19 118.72 118.72 118.72 118.72 0.0M
2025-05-16 118.06 118.06 118.06 118.06 0.0M
2025-05-15 118.08 118.08 118.08 118.08 0.0M
2025-05-14 119.90 119.90 119.90 119.90 0.0M
2025-05-13 121.46 121.46 121.46 121.46 0.0M
2025-05-12 117.48 117.48 117.48 117.48 0.0M
2025-05-09 114.30 114.30 114.30 114.30 0.0M
2025-05-08 114.86 114.86 114.86 114.86 0.0M
2025-05-07 114.52 114.52 114.52 114.52 0.0M
2025-05-06 116.20 116.20 116.20 116.20 0.0M
2025-05-05 117.46 117.46 117.38 117.38 0.0M
2025-05-02 114.20 114.20 114.20 114.20 0.0M
2025-04-30 112.24 112.24 112.24 112.24 0.0M
2025-04-29 111.24 111.24 111.24 111.24 0.0M
2025-04-28 110.54 110.54 110.54 110.54 0.0M
2025-04-25 111.52 111.52 111.52 111.52 0.0M
2025-04-24 106.78 106.78 106.78 106.78 0.0M
2025-04-23 103.00 103.00 103.00 103.00 0.0M
2025-04-22 97.60 97.60 97.60 97.60 0.0M
2025-04-17 102.64 102.64 102.64 102.64 0.0M
2025-04-16 102.08 102.08 102.08 102.08 0.0M
2025-04-15 103.50 103.50 103.50 103.50 0.0M
2025-04-14 105.24 105.24 105.24 105.24 0.0M
2025-04-11 103.64 103.64 103.64 103.64 0.0M
2025-04-10 110.34 110.34 110.34 110.34 0.0M
2025-04-09 97.59 97.59 97.59 97.59 0.0M
2025-04-08 100.88 100.88 100.88 100.88 0.0M
2025-04-07 95.86 95.86 95.86 95.86 0.0M
2025-04-04 103.56 103.56 103.56 103.56 0.0M
2025-04-03 111.18 111.18 111.18 111.18 0.0M
2025-04-02 113.68 113.68 113.68 113.68 0.0M
2025-04-01 114.38 114.38 114.38 114.38 0.0M
2025-03-31 112.92 112.92 112.92 112.92 0.0M
2025-03-28 117.38 117.38 117.38 117.38 0.0M
2025-03-27 116.50 116.50 116.50 116.50 0.0M
2025-03-26 117.42 117.42 117.42 117.42 0.0M
2025-03-25 116.10 116.10 116.10 116.10 0.0M
2025-03-24 112.48 112.48 112.48 112.48 0.0M
2025-03-21 115.76 115.76 115.76 115.76 0.0M
2025-03-20 117.02 117.36 117.02 117.36 0.0M
2025-03-19 115.28 115.28 115.28 115.28 0.0M
2025-03-18 113.14 113.14 113.14 113.14 0.0M
2025-03-17 115.36 115.36 115.36 115.36 0.0M
2025-03-14 112.94 112.94 112.94 112.94 0.0M
2025-03-13 112.24 112.24 112.24 112.24 0.0M
2025-03-12 109.82 109.82 109.82 109.82 0.0M
2025-03-11 108.96 108.96 108.96 108.96 0.0M
2025-03-10 113.94 113.94 113.94 113.94 0.0M
2025-03-07 114.60 114.60 114.60 114.60 0.0M
2025-03-06 117.04 117.04 117.04 117.04 0.0M
2025-03-05 118.04 118.04 118.04 118.04 0.0M
2025-03-04 123.40 123.40 122.10 122.26 0.0M
2025-03-03 128.64 128.64 128.64 128.64 0.0M
2025-02-28 127.06 127.06 127.06 127.06 0.0M
2025-02-27 126.44 126.44 126.44 126.44 0.0M
2025-02-26 126.16 126.16 126.16 126.16 0.0M
2025-02-25 125.88 125.88 125.88 125.88 0.0M
2025-02-24 123.44 126.40 123.44 126.40 0.0M
2025-02-21 127.48 127.48 127.48 127.48 0.0M
2025-02-20 129.68 129.68 129.68 129.68 0.0M
2025-02-19 131.74 131.74 131.74 131.74 0.0M
2025-02-18 128.76 128.76 128.76 128.76 0.0M
2025-02-17 128.32 128.32 128.32 128.32 0.0M
2025-02-14 125.86 125.86 125.86 125.86 0.0M
2025-02-13 125.68 125.68 125.68 125.68 0.0M
2025-02-12 128.84 128.84 128.84 128.84 0.0M
2025-02-11 127.48 127.48 127.48 127.48 0.0M
2025-02-10 125.14 131.72 125.14 131.42 0.0M
2025-02-07 122.98 122.98 122.98 122.98 0.0M
2025-02-06 123.46 123.46 123.46 123.46 0.0M
2025-02-05 120.16 120.16 120.16 120.16 0.0M
2025-02-04 122.84 122.84 122.84 122.84 0.0M
2025-02-03 122.74 122.74 122.74 122.74 0.0M
2025-01-31 124.68 124.68 124.68 124.68 0.0M
2025-01-30 123.00 123.00 123.00 123.00 0.0M
2025-01-29 120.62 120.62 120.62 120.62 0.0M
2025-01-28 115.66 115.66 115.66 115.66 0.0M
2025-01-27 115.00 115.00 115.00 115.00 0.0M
2025-01-24 115.78 115.78 115.78 115.78 0.0M
2025-01-23 116.86 116.86 116.86 116.86 0.0M
2025-01-22 118.80 118.80 118.80 118.80 0.0M
2025-01-21 120.18 120.18 120.18 120.18 0.0M
2025-01-20 120.84 120.84 120.84 120.84 0.0M
2025-01-17 120.36 120.36 120.36 120.36 0.0M
2025-01-16 120.50 120.50 120.50 120.50 0.0M
2025-01-15 118.80 121.22 118.80 121.22 0.0M
2025-01-14 119.22 119.22 119.22 119.22 0.0M
2025-01-13 112.50 112.50 112.50 112.50 0.0M
2025-01-10 111.96 111.96 111.96 111.96 0.0M
2025-01-09 111.84 111.84 111.84 111.84 0.0M
2025-01-08 114.68 114.68 114.68 114.68 0.0M
2025-01-07 112.72 112.72 112.72 112.72 0.0M
2025-01-06 108.68 108.68 108.68 108.68 0.0M
2025-01-03 109.00 110.06 109.00 110.06 0.0M
2025-01-02 109.26 111.58 109.26 111.58 0.0M