Jetzt handeln
STEEL DYNAMICS INC.
ISIN: US8581191009 | WKN: 903772
111,2300 €
-1,5800 -1,40 %
17:58:59
Status: tradeable
Geld
111,0200 €
Stück: 89
Brief
111,4400 €
Stück: 89
Zeit | Kurs | Volumen | |
---|---|---|---|
12.12. 11:06:26.823 | 126,26 € | 50 | |
12.11. 21:56:08.042 | 135,52 € | 100 | |
06.11. 15:31:47.836 | 141,24 € | 35 | |
06.11. 10:46:55.510 | 137,50 € | 13 | |
28.10. 17:06:28.884 | 124,68 € | 100 | |
22.10. 15:39:02.921 | 118,98 € | 30 | |
17.10. 15:46:43.734 | 125,18 € | 9 | |
16.10. 14:20:28.999 | 118,62 € | 15 | |
04.10. 16:38:10.500 | 117,24 € | 41 | |
04.10. 15:46:52.109 | 118,72 € | 41 | |
02.10. 17:44:39.124 | 118,10 € | 200 | |
02.10. 10:12:13.929 | 117,16 € | 30 | |
01.10. 20:35:49.045 | 117,10 € | 100 | |
09.09. 07:36:04.222 | 99,85 € | 70 | |
14.08. 08:35:27.674 | 106,30 € | 20 | |
12.08. 15:42:32.615 | 108,84 € | 50 | |
05.08. 16:38:55.875 | 109,02 € | 4 | |
05.08. 16:30:07.846 | 108,50 € | 2 | |
05.08. 08:45:19.574 | 110,08 € | 6 | |
02.08. 17:18:53.321 | 109,86 € | 12 | |
02.08. 17:00:59.736 | 110,50 € | 30 | |
02.08. 15:17:44.891 | 114,00 € | 30 | |
31.07. 21:03:26.500 | 124,64 € | 2 | |
16.07. 17:47:32.715 | 122,00 € | 30 | |
04.06. 15:48:03.778 | 118,64 € | 2 | |
06.05. 10:50:17.055 | 126,62 € | 2 | |
03.05. 08:41:16.812 | 121,98 € | 23 | |
14.04. 17:46:54.489 | 132,62 € | 2 | |
11.04. 17:47:50.011 | 133,62 € | 7 | |
09.04. 19:24:27.809 | 134,14 € | 1 | |
27.03. 09:58:46.446 | 134,46 € | 13 | |
18.03. 22:28:04.094 | 129,86 € | 16 | |
11.03. 07:32:03.675 | 120,60 € | 2 | |
06.03. 18:30:50.676 | 120,16 € | 20 | |
28.02. 21:23:06.529 | 122,36 € | 7 | |
22.02. 22:03:39.794 | 114,32 € | 10 | |
20.02. 09:20:02.653 | 113,32 € | 170 | |
12.02. 20:04:46.142 | 116,06 € | 45 | |
05.02. 18:18:45.193 | 112,02 € | 200 | |
05.01. 08:18:40.039 | 106,00 € | 3 | |
15.12. 21:01:57.657 | 114,56 € | 40 | |
08.12. 11:06:17.623 | 106,74 € | 2 | |
27.11. 11:36:32.189 | 101,16 € | 40 | |
20.10. 15:35:38.794 | 94,96 € | 42 | |
18.10. 12:42:49.956 | 100,32 € | 34 | |
18.08. 11:40:33.754 | 95,97 € | 30 | |
31.07. 22:01:24.870 | 95,82 € | 30 | |
25.07. 21:55:21.962 | 94,96 € | 11 | |
24.07. 12:28:59.658 | 89,72 € | 21 | |
19.07. 11:21:17.108 | 97,86 € | 21 | |
05.07. 19:56:06.626 | 96,92 € | 57 | |
04.07. 21:35:07.504 | 100,54 € | 30 | |
04.07. 15:19:52.124 | 99,75 € | 240 | |
03.07. 18:16:26.524 | 101,80 € | 14 | |
28.06. 16:33:18.739 | 95,91 € | 100 | |
23.06. 16:35:08.156 | 94,84 € | 100 | |
19.06. 15:50:36.116 | 91,74 € | 376 | |
13.06. 20:01:47.088 | 98,85 € | 57 | |
12.06. 14:05:02.606 | 91,39 € | 22 | |
08.06. 16:03:13.674 | 93,46 € | 2 | |
31.05. 15:49:56.445 | 84,69 € | 15 | |
30.05. 10:42:48.964 | 88,72 € | 40 | |
30.05. 09:37:14.182 | 88,80 € | 40 | |
16.05. 20:23:38.735 | 88,08 € | 10 | |
11.05. 18:48:02.687 | 88,04 € | 15 | |
09.05. 10:42:10.876 | 86,79 € | 15 | |
05.05. 15:19:55.582 | 87,87 € | 175 | |
05.05. 15:04:36.994 | 88,41 € | 25 | |
04.05. 15:40:26.846 | 90,00 € | 17 | |
02.05. 15:41:17.236 | 94,19 € | 10 | |
06.04. 16:36:41.035 | 94,05 € | 55 | |
03.04. 11:13:25.358 | 105,70 € | 20 | |
31.03. 17:14:45.346 | 102,26 € | 25 | |
31.03. 16:05:30.748 | 102,60 € | 17 | |
30.03. 16:07:05.746 | 102,52 € | 2 | |
21.03. 12:14:46.598 | 101,56 € | 5 | |
16.03. 16:08:18.556 | 98,35 € | 4 | |
15.03. 19:43:20.225 | 96,40 € | 46 | |
15.03. 16:07:30.294 | 99,06 € | 2 | |
15.03. 14:32:19.692 | 104,86 € | 350 | |
15.03. 13:11:35.873 | 108,44 € | 80 | |
15.03. 13:11:09.412 | 108,44 € | 70 | |
15.03. 13:08:53.424 | 108,24 € | 80 | |
15.03. 13:08:19.376 | 108,42 € | 70 | |
15.03. 13:08:00.784 | 108,42 € | 70 | |
15.03. 13:07:13.159 | 108,42 € | 80 | |
13.03. 17:02:26.867 | 110,68 € | 54 | |
13.03. 08:24:18.570 | 112,34 € | 5 | |
09.03. 16:33:11.655 | 123,74 € | 2 | |
02.03. 20:09:04.435 | 124,98 € | 46 | |
02.03. 16:15:55.138 | 122,96 € | 2 | |
28.02. 21:47:19.853 | 120,28 € | 20 | |
28.02. 21:46:10.184 | 120,40 € | 41 | |
28.02. 21:45:46.496 | 120,44 € | 41 | |
24.02. 18:01:57.891 | 111,68 € | 17 | |
23.02. 19:46:33.752 | 111,70 € | 56 | |
23.02. 17:56:11.817 | 110,52 € | 9 | |
23.02. 16:07:51.543 | 112,92 € | 3 | |
13.02. 16:59:03.499 | 115,80 € | 60 | |
03.02. 17:52:16.072 | 120,00 € | 40 | |
03.02. 16:57:38.217 | 121,46 € | 25 | |
31.01. 09:54:07.187 | 108,78 € | 125 | |
31.01. 09:31:17.148 | 110,96 € | 40 | |
30.01. 20:03:12.290 | 110,64 € | 32 | |
27.01. 16:11:52.367 | 112,62 € | 17 | |
27.01. 14:55:21.723 | 108,54 € | 13 | |
26.01. 19:31:46.731 | 109,66 € | 21 | |
26.01. 19:19:32.748 | 111,52 € | 28 | |
26.01. 09:04:34.768 | 102,70 € | 13 | |
26.01. 08:26:41.533 | 102,68 € | 5 | |
24.01. 21:06:33.637 | 99,65 € | 2 | |
24.01. 11:23:53.523 | 98,09 € | 17 | |
19.01. 19:28:52.896 | 98,13 € | 31 | |
18.01. 21:07:29.526 | 101,00 € | 11 | |
18.01. 16:07:54.363 | 103,54 € | 11 | |
12.01. 19:10:58.536 | 101,04 € | 15 | |
12.01. 10:36:29.255 | 103,18 € | 17 | |
11.01. 19:57:18.012 | 101,94 € | 56 | |
04.01. 16:37:20.736 | 91,67 € | 22 | |
04.01. 15:42:17.386 | 90,81 € | 13 | |
03.01. 21:00:36.318 | 90,27 € | 10 | |
16.12. 11:30:25.625 | 94,00 € | 12 | |
12.12. 14:20:47.203 | 102,00 € | 29 | |
08.12. 21:36:01.204 | 103,54 € | 13 | |
07.12. 22:12:25.644 | 102,70 € | 15 | |
02.12. 21:08:18.065 | 104,10 € | 11 | |
18.11. 21:10:54.063 | 96,99 € | 25 | |
14.11. 10:17:18.008 | 94,36 € | 84 | |
09.11. 19:56:12.666 | 92,13 € | 200 | |
04.11. 16:02:06.390 | 96,61 € | 3 | |
03.11. 19:01:26.777 | 95,22 € | 6 | |
02.11. 22:05:53.138 | 93,80 € | 40 | |
02.11. 16:03:42.436 | 95,75 € | 2 | |
28.10. 16:37:47.368 | 94,66 € | 15 | |
21.10. 17:24:29.086 | 93,09 € | 13 | |
21.10. 16:14:02.601 | 91,53 € | 15 | |
20.10. 21:54:50.372 | 87,53 € | 58 | |
19.10. 21:57:34.820 | 82,61 € | 90 | |
11.10. 18:25:45.084 | 82,06 € | 10 | |
11.10. 15:33:33.072 | 79,65 € | 62 | |
10.10. 22:51:19.955 | 78,77 € | 25 | |
10.10. 22:46:16.809 | 78,77 € | 25 | |
10.10. 22:46:12.774 | 78,77 € | 25 | |
10.10. 22:46:06.600 | 78,77 € | 25 | |
10.10. 22:45:40.617 | 78,77 € | 60 | |
10.10. 22:28:44.956 | 78,77 € | 62 | |
10.10. 20:51:17.854 | 80,17 € | 40 | |
07.10. 21:13:27.904 | 77,88 € | 150 | |
07.10. 17:33:43.900 | 77,73 € | 14 | |
06.10. 11:47:58.556 | 80,00 € | 150 | |
06.10. 11:47:03.266 | 80,00 € | 150 | |
04.10. 21:33:30.949 | 77,77 € | 18 | |
04.10. 20:56:21.068 | 77,95 € | 30 | |
04.10. 12:54:08.889 | 78,14 € | 20 | |
30.09. 18:36:11.544 | 73,40 € | 23 | |
29.09. 20:25:20.021 | 71,39 € | 75 | |
28.09. 21:28:41.889 | 74,50 € | 30 | |
27.09. 21:30:29.218 | 73,77 € | 33 | |
27.09. 20:45:31.262 | 73,60 € | 14 | |
27.09. 17:50:36.795 | 73,60 € | 90 | |
27.09. 16:16:15.976 | 74,26 € | 8 | |
26.09. 21:41:43.779 | 72,64 € | 23 | |
26.09. 19:31:41.960 | 72,55 € | 39 | |
26.09. 18:56:30.363 | 72,74 € | 55 | |
26.09. 18:42:38.558 | 72,62 € | 88 | |
26.09. 18:22:31.122 | 72,67 € | 68 | |
26.09. 17:32:26.700 | 72,56 € | 90 | |
26.09. 17:30:03.643 | 72,44 € | 45 | |
26.09. 17:27:26.281 | 72,64 € | 90 | |
26.09. 17:18:15.737 | 72,71 € | 90 | |
26.09. 14:48:27.492 | 70,18 € | 12 | |
26.09. 14:34:07.715 | 70,67 € | 9 | |
26.09. 13:36:45.000 | 70,73 € | 19 | |
26.09. 09:25:45.845 | 71,45 € | 80 | |
26.09. 09:23:45.837 | 71,48 € | 23 | |
23.09. 21:28:00.426 | 72,14 € | 423 | |
23.09. 21:03:00.384 | 71,79 € | 120 | |
23.09. 19:10:33.749 | 72,41 € | 90 | |
23.09. 18:00:36.473 | 71,56 € | 90 | |
23.09. 17:57:22.178 | 71,45 € | 9 | |
23.09. 17:36:58.705 | 71,41 € | 7 | |
23.09. 17:33:43.961 | 71,28 € | 31 | |
23.09. 17:22:29.283 | 71,55 € | 12 | |
23.09. 17:20:19.708 | 71,56 € | 57 | |
23.09. 17:00:09.317 | 71,31 € | 57 | |
23.09. 16:33:51.866 | 71,40 € | 90 | |
23.09. 16:11:23.943 | 71,67 € | 7 | |
23.09. 16:04:00.501 | 71,35 € | 24 | |
23.09. 15:58:41.296 | 71,33 € | 17 | |
23.09. 15:41:44.796 | 71,47 € | 180 | |
23.09. 15:41:31.845 | 71,47 € | 40 | |
23.09. 15:06:44.105 | 71,00 € | 20 | |
22.09. 08:22:45.254 | 74,71 € | 90 | |
15.09. 15:49:56.124 | 76,11 € | 30 | |
14.09. 21:04:31.475 | 74,36 € | 2 | |
14.09. 16:40:36.854 | 75,64 € | 100 | |
12.09. 10:13:04.724 | 84,42 € | 20 | |
12.09. 09:45:35.853 | 86,03 € | 46 | |
06.09. 15:46:11.201 | 79,52 € | 100 | |
06.09. 15:45:43.184 | 79,52 € | 100 | |
06.09. 15:44:52.827 | 79,52 € | 200 | |
02.09. 09:34:38.692 | 76,51 € | 1 | |
01.09. 21:01:09.646 | 77,33 € | 5 | |
01.09. 16:11:13.738 | 76,00 € | 2 | |
01.09. 15:58:02.409 | 76,34 € | 20 | |
01.09. 11:44:24.332 | 79,31 € | 70 | |
30.08. 21:08:01.322 | 81,25 € | 2 | |
30.08. 16:09:16.248 | 82,12 € | 4 | |
29.08. 21:07:01.082 | 87,32 € | 5 | |
29.08. 16:10:53.731 | 86,08 € | 58 | |
29.08. 12:17:55.658 | 84,01 € | 58 | |
29.08. 11:25:48.955 | 87,46 € | 40 | |
26.08. 22:20:31.674 | 86,46 € | 30 | |
26.08. 19:36:39.570 | 87,83 € | 40 | |
26.08. 17:06:50.122 | 85,92 € | 309 | |
26.08. 16:26:21.095 | 86,20 € | 50 | |
26.08. 16:01:51.334 | 87,19 € | 5 | |
26.08. 09:55:29.728 | 88,06 € | 17 | |
25.08. 20:57:23.644 | 86,25 € | 70 | |
24.08. 16:09:18.591 | 80,35 € | 2 | |
12.08. 15:44:02.047 | 81,56 € | 40 | |
11.08. 16:38:21.151 | 82,68 € | 34 | |
11.08. 16:12:27.903 | 82,13 € | 40 | |
08.08. 12:42:14.909 | 76,93 € | 64 | |
03.08. 11:48:11.856 | 73,52 € | 45 | |
29.07. 21:16:20.847 | 76,10 € | 26 | |
29.07. 16:55:19.875 | 75,39 € | 265 | |
04.07. 15:26:54.508 | 63,94 € | 32 | |
27.06. 21:11:45.874 | 65,36 € | 50 | |
23.06. 16:16:33.971 | 62,67 € | 59 | |
22.06. 20:07:30.314 | 64,39 € | 30 | |
22.06. 18:58:56.992 | 63,66 € | 23 | |
22.06. 09:48:25.625 | 65,56 € | 70 | |
21.06. 21:10:06.626 | 67,69 € | 59 | |
20.06. 10:54:43.683 | 68,18 € | 40 | |
16.06. 10:12:44.764 | 67,57 € | 7 | |
13.06. 18:19:49.763 | 67,88 € | 180 | |
08.06. 21:04:01.727 | 75,61 € | 2 | |
02.06. 16:59:47.736 | 79,60 € | 50 | |
27.05. 17:32:56.296 | 80,57 € | 20 | |
27.05. 16:32:28.707 | 79,96 € | 40 | |
20.05. 17:16:57.308 | 71,52 € | 30 | |
19.05. 20:52:36.486 | 72,35 € | 9 | |
19.05. 16:01:46.366 | 71,61 € | 7 | |
19.05. 11:59:08.595 | 71,65 € | 34 | |
18.05. 17:55:18.959 | 72,54 € | 7 | |
17.05. 15:54:03.887 | 73,40 € | 18 | |
16.05. 17:12:09.865 | 71,65 € | 80 | |
15.05. 17:37:26.788 | 72,47 € | 7 | |
12.05. 11:58:51.678 | 71,13 € | 14 | |
10.05. 17:27:11.414 | 72,51 € | 13 | |
06.05. 19:23:25.025 | 74,86 € | 7 | |
06.05. 16:36:49.910 | 74,92 € | 10 | |
05.05. 16:01:37.198 | 82,31 € | 2 | |
03.05. 17:06:49.550 | 80,45 € | 7 | |
02.05. 17:04:09.044 | 77,97 € | 38 | |
02.05. 16:48:14.623 | 78,45 € | 30 | |
29.04. 12:47:12.763 | 86,62 € | 118 | |
29.04. 11:06:04.632 | 85,30 € | 30 | |
28.04. 21:12:09.463 | 85,25 € | 120 | |
28.04. 17:48:41.787 | 83,30 € | 8 | |
28.04. 17:48:27.326 | 83,27 € | 80 | |
28.04. 15:59:24.811 | 83,50 € | 90 | |
28.04. 15:57:37.587 | 83,07 € | 45 | |
28.04. 15:55:12.111 | 82,97 € | 90 | |
27.04. 16:56:54.645 | 85,10 € | 30 | |
26.04. 20:50:37.609 | 82,86 € | 38 | |
26.04. 20:24:16.265 | 83,31 € | 18 | |
26.04. 19:15:24.848 | 83,68 € | 90 | |
26.04. 18:44:00.450 | 84,20 € | 90 | |
25.04. 21:01:37.876 | 82,83 € | 35 | |
25.04. 20:25:13.771 | 83,53 € | 20 | |
25.04. 19:05:09.198 | 81,19 € | 423 | |
25.04. 17:40:38.066 | 80,21 € | 7 | |
25.04. 17:39:36.644 | 80,54 € | 23 | |
25.04. 17:31:16.483 | 80,47 € | 77 | |
25.04. 17:29:19.973 | 80,69 € | 70 | |
25.04. 17:01:51.334 | 80,81 € | 100 | |
25.04. 16:39:29.885 | 81,49 € | 90 | |
25.04. 16:38:26.009 | 81,73 € | 7 | |
25.04. 16:38:15.900 | 81,70 € | 28 | |
25.04. 16:32:20.074 | 81,93 € | 367 | |
25.04. 16:31:14.995 | 81,80 € | 9 | |
25.04. 15:50:41.164 | 83,31 € | 45 | |
25.04. 15:49:09.286 | 83,68 € | 180 | |
25.04. 11:15:32.292 | 81,98 € | 140 | |
25.04. 10:28:45.056 | 82,55 € | 15 | |
22.04. 20:13:54.777 | 82,97 € | 14 | |
22.04. 19:52:20.252 | 83,24 € | 7 | |
22.04. 18:54:31.962 | 84,23 € | 23 | |
22.04. 18:54:17.802 | 84,00 € | 10 | |
22.04. 18:09:15.581 | 85,24 € | 17 | |
22.04. 18:06:22.420 | 84,93 € | 68 | |
22.04. 17:57:10.988 | 85,82 € | 30 | |
22.04. 17:49:27.953 | 86,09 € | 55 | |
22.04. 17:40:32.503 | 86,50 € | 90 | |
22.04. 17:39:23.246 | 86,49 € | 23 | |
22.04. 17:38:54.266 | 86,76 € | 45 | |
22.04. 17:34:59.912 | 87,35 € | 57 | |
22.04. 17:24:45.405 | 88,08 € | 52 | |
22.04. 16:50:18.471 | 88,44 € | 14 | |
22.04. 16:20:29.415 | 88,11 € | 180 | |
22.04. 16:11:57.880 | 88,40 € | 7 | |
22.04. 15:58:02.007 | 88,46 € | 40 | |
22.04. 15:54:41.121 | 88,50 € | 60 | |
22.04. 15:54:08.270 | 88,27 € | 57 | |
22.04. 15:38:39.244 | 87,57 € | 17 | |
22.04. 15:33:26.498 | 86,97 € | 70 | |
21.04. 18:13:30.468 | 89,32 € | 100 | |
21.04. 17:58:09.487 | 90,44 € | 22 | |
21.04. 17:37:49.952 | 91,86 € | 10 | |
21.04. 12:53:12.313 | 84,39 € | 20 | |
20.04. 13:12:40.143 | 85,22 € | 23 | |
19.04. 11:37:42.822 | 82,70 € | 100 | |
13.04. 21:33:56.428 | 80,24 € | 13 | |
12.04. 15:53:24.904 | 79,41 € | 100 | |
12.04. 15:42:42.417 | 79,07 € | 10 | |
29.03. 16:02:23.996 | 73,00 € | 275 | |
28.03. 15:31:03.764 | 80,50 € | 4 | |
28.03. 11:57:44.948 | 82,00 € | 10 | |
25.03. 19:51:03.511 | 81,00 € | 15 | |
21.03. 18:59:23.698 | 76,00 € | 26 | |
17.03. 16:02:46.018 | 71,50 € | 60 | |
17.03. 15:12:01.415 | 70,00 € | 108 | |
14.03. 07:33:19.229 | 66,50 € | 16 | |
10.03. 21:25:42.058 | 66,00 € | 8 | |
10.03. 15:32:13.600 | 66,00 € | 385 | |
09.03. 10:40:29.683 | 64,50 € | 7 | |
02.03. 15:33:24.899 | 65,50 € | 470 | |
01.03. 14:16:49.838 | 64,00 € | 2 | |
10.02. 11:54:51.416 | 54,50 € | 200 | |
10.02. 09:28:25.813 | 54,50 € | 200 | |
26.01. 15:32:52.457 | 48,80 € | 200 | |
25.01. 08:21:30.433 | 47,80 € | 80 | |
24.01. 15:32:10.845 | 45,20 € | 539 | |
20.01. 22:03:05.322 | 50,50 € | 10 | |
07.01. 16:30:25.017 | 55,00 € | 10 | |
05.01. 17:05:00.680 | 59,00 € | 13 | |
28.12. 19:14:20.956 | 54,50 € | 117 | |
13.12. 09:55:44.137 | 53,50 € | 200 | |
02.12. 13:34:45.226 | 52,50 € | 50 | |
01.12. 15:30:32.687 | 54,00 € | 190 | |
01.12. 15:27:07.897 | 54,00 € | 200 | |
01.12. 13:27:58.551 | 53,50 € | 200 | |
30.11. 09:15:22.412 | 53,50 € | 17 | |
24.11. 09:58:14.494 | 60,00 € | 14 | |
19.11. 09:03:27.730 | 56,00 € | 18 | |
11.11. 11:45:28.295 | 56,50 € | 350 | |
11.11. 11:26:23.868 | 56,50 € | 350 | |
11.11. 09:57:03.471 | 56,50 € | 350 | |
02.11. 15:12:27.481 | 54,00 € | 58 | |
29.10. 11:07:35.255 | 57,00 € | 20 | |
29.10. 08:07:49.489 | 56,50 € | 120 | |
26.10. 16:58:50.425 | 59,00 € | 18 | |
25.10. 07:37:25.339 | 56,50 € | 100 | |
18.10. 07:38:23.908 | 53,50 € | 370 | |
11.10. 17:10:06.427 | 53,50 € | 40 | |
11.10. 15:28:37.198 | 52,50 € | 250 | |
11.10. 13:47:42.943 | 51,00 € | 300 | |
11.10. 13:32:11.012 | 51,00 € | 380 | |
07.10. 08:27:09.547 | 50,50 € | 150 | |
06.10. 15:29:45.409 | 51,00 € | 80 | |
04.10. 07:43:24.532 | 51,00 € | 250 | |
01.10. 16:00:59.479 | 50,00 € | 110 | |
27.09. 18:13:30.573 | 52,50 € | 50 | |
22.09. 15:36:30.897 | 50,50 € | 300 | |
22.09. 15:33:47.168 | 50,50 € | 325 | |
16.09. 09:03:46.483 | 55,50 € | 2 | |
15.09. 15:04:06.338 | 54,50 € | 15 | |
10.09. 12:06:09.617 | 55,50 € | 5 | |
07.09. 18:58:50.302 | 56,50 € | 40 | |
02.09. 15:03:39.985 | 57,00 € | 34 | |
26.08. 18:24:09.338 | 59,00 € | 33 | |
24.08. 11:56:07.601 | 58,50 € | 200 | |
19.08. 17:39:40.780 | 56,50 € | 65 | |
19.08. 13:50:44.043 | 57,50 € | 50 | |
17.08. 16:50:48.633 | 59,50 € | 110 | |
13.08. 14:08:29.485 | 62,00 € | 2 | |
12.08. 20:44:11.958 | 62,00 € | 101 | |
03.08. 16:18:05.217 | 53,50 € | 40 | |
26.07. 12:15:57.373 | 49,60 € | 100 | |
26.07. 09:42:34.300 | 49,40 € | 362 | |
23.07. 15:21:13.704 | 51,00 € | 15 | |
12.07. 20:40:12.151 | 53,50 € | 150 | |
07.07. 13:27:09.002 | 50,00 € | 50 | |
06.07. 16:24:46.977 | 48,80 € | 20 | |
05.07. 09:18:53.408 | 51,50 € | 149 | |
01.07. 09:44:23.363 | 50,50 € | 50 | |
25.06. 15:51:13.144 | 51,00 € | 27 | |
24.06. 16:56:27.713 | 50,00 € | 40 | |
17.06. 16:31:45.446 | 49,80 € | 20 | |
17.06. 11:40:04.203 | 53,00 € | 100 | |
16.06. 14:03:19.146 | 52,50 € | 200 | |
16.06. 14:02:40.252 | 52,50 € | 200 | |
10.06. 15:59:46.925 | 52,50 € | 55 | |
09.06. 14:12:29.936 | 54,50 € | 2 | |
09.06. 08:58:05.055 | 55,00 € | 213 | |
08.06. 22:48:49.540 | 54,50 € | 25 | |
08.06. 20:56:50.777 | 54,50 € | 80 | |
08.06. 12:34:48.858 | 52,00 € | 130 | |
02.06. 17:25:47.507 | 53,00 € | 100 | |
28.05. 15:28:04.258 | 51,50 € | 150 | |
25.05. 18:13:49.440 | 49,40 € | 350 | |
20.05. 21:35:52.975 | 50,50 € | 30 | |
20.05. 19:23:58.227 | 50,00 € | 25 | |
19.05. 15:25:28.431 | 49,20 € | 40 | |
14.05. 21:22:57.561 | 53,00 € | 30 | |
13.05. 10:47:26.596 | 49,80 € | 83 | |
10.05. 21:14:30.286 | 53,50 € | 30 | |
10.05. 17:25:58.872 | 54,50 € | 30 | |
07.05. 20:20:23.469 | 52,00 € | 74 | |
06.05. 21:49:25.695 | 51,50 € | 30 | |
03.05. 18:53:57.983 | 46,60 € | 22 | |
29.04. 12:04:30.046 | 46,00 € | 15 | |
28.04. 08:06:21.827 | 45,80 € | 16 | |
26.04. 21:55:06.613 | 45,20 € | 24 | |
20.04. 14:13:29.114 | 43,00 € | 100 | |
09.04. 18:02:02.685 | 43,00 € | 35 | |
08.04. 16:24:37.802 | 41,60 € | 55 | |
01.04. 17:58:53.052 | 43,00 € | 50 | |
23.03. 16:00:17.232 | 38,20 € | 26 | |
04.03. 21:13:00.830 | 35,80 € | 350 | |
04.03. 16:11:22.441 | 36,00 € | 90 | |
04.03. 10:28:01.394 | 36,80 € | 20 | |
04.03. 10:22:11.863 | 36,80 € | 8 | |
26.02. 16:27:03.688 | 33,60 € | 30 | |
26.02. 10:16:51.373 | 34,20 € | 200 | |
26.02. 08:33:53.727 | 34,00 € | 25 | |
25.02. 20:10:18.185 | 35,00 € | 15 | |
22.02. 18:41:13.869 | 34,80 € | 15 | |
17.02. 21:51:25.919 | 33,80 € | 30 | |
17.02. 11:28:19.073 | 34,40 € | 200 | |
12.02. 17:46:59.919 | 32,00 € | 15 | |
08.02. 17:31:12.732 | 32,00 € | 15 | |
03.02. 09:07:31.260 | 29,60 € | 670 | |
02.02. 15:31:46.108 | 29,20 € | 868 | |
11.01. 14:34:29.089 | 32,20 € | 145 | |
16.12. 19:40:02.847 | 31,20 € | 10 | |
01.12. 13:11:00.678 | 30,40 € | 46 | |
24.11. 18:56:26.355 | 32,00 € | 11 | |
09.11. 13:55:29.143 | 28,20 € | 100 | |
09.11. 08:20:22.440 | 27,40 € | 5 | |
09.11. 08:15:30.362 | 27,40 € | 20 | |
09.11. 07:54:51.858 | 27,20 € | 3 | |
13.10. 14:05:35.470 | 28,20 € | 350 | |
21.09. 08:50:43.064 | 27,00 € | 20 | |
10.08. 21:50:43.244 | 25,60 € | 120 | |
03.08. 14:40:47.329 | 23,60 € | 20 | |
19.05. 21:55:54.317 | 22,40 € | 1 | |
13.05. 14:32:05.408 | 21,20 € | 230 | |
13.05. 14:27:17.320 | 21,20 € | 230 | |
13.05. 13:41:39.281 | 21,20 € | 230 | |
13.05. 12:57:45.334 | 21,20 € | 230 | |
13.05. 12:52:59.534 | 21,20 € | 220 | |
13.05. 12:44:15.572 | 21,20 € | 220 | |
13.05. 12:41:12.864 | 21,20 € | 220 | |
13.05. 10:44:32.830 | 21,20 € | 220 | |
13.05. 10:42:15.685 | 21,20 € | 200 | |
26.03. 14:30:16.446 | 18,30 € | 50 | |
24.03. 14:34:54.177 | 18,00 € | 140 | |
12.03. 20:28:30.023 | 17,00 € | 3 | |
12.03. 20:08:38.074 | 17,20 € | 1 | |
12.03. 19:06:19.971 | 17,40 € | 4 | |
10.03. 22:21:26.358 | 19,90 € | 50 | |
10.03. 22:10:25.220 | 20,20 € | 50 | |
06.02. 15:42:31.586 | 27,40 € | 165 | |
13.01. 09:47:35.406 | 29,40 € | 1 | |
09.01. 15:30:07.337 | 30,60 € | 1 | |
09.01. 15:30:07.228 | 30,60 € | 3 | |
08.01. 19:49:03.507 | 30,60 € | 2 | |
16.09. 17:30:31.881 | 29,11 € | 1 | |
13.08. 20:25:18.435 | 25,115 € | 60 | |
27.06. 19:52:10.452 | 26,732 € | 50 | |
21.06. 21:40:23.626 | 25,762 € | 700 | |
20.06. 15:33:41.041 | 26,956 € | 900 | |
19.06. 15:54:34.546 | 26,37 € | 800 | |
18.06. 21:45:25.211 | 25,403 € | 700 | |
23.05. 16:01:35.662 | 24,894 € | 509 | |
23.05. 15:45:05.458 | 24,789 € | 600 | |
23.05. 15:43:24.684 | 24,896 € | 600 | |
21.05. 08:19:27.142 | 26,897 € | 1 | |
05.02. 16:52:15.989 | 32,603 € | 50 | |
18.12. 14:33:13.573 | 27,498 € | 250 | |
03.12. 11:09:40.419 | 31,61 € | 42 | |
23.10. 12:27:39.383 | 35,481 € | 1 | |
19.10. 13:51:57.258 | 35,807 € | 1 | |
16.10. 19:05:25.517 | 34,567 € | 1 | |
15.10. 16:44:42.395 | 36,289 € | 400 | |
15.10. 16:40:16.171 | 36,30 € | 400 | |
15.10. 16:06:48.462 | 36,194 € | 400 | |
18.09. 14:12:03.468 | 40,652 € | 300 | |
24.07. 19:53:53.638 | 41,727 € | 4 | |
23.07. 16:24:45.218 | 40,436 € | 4 | |
11.06. 15:06:58.473 | 42,955 € | 19 | |
30.05. 12:08:17.068 | 42,236 € | 12 | |
22.05. 15:29:54.697 | 42,375 € | 25 | |
22.05. 10:44:54.502 | 42,626 € | 125 | |
13.05. 17:02:01.894 | 40,642 € | 25 | |
07.05. 09:07:58.415 | 38,448 € | 1 | |
07.03. 20:48:24.582 | 38,595 € | 1 | |
05.03. 21:55:29.926 | 38,248 € | 80 | |
02.03. 19:22:34.222 | 38,978 € | 54 | |
02.03. 19:20:15.418 | 38,973 € | 1 | |
09.02. 19:43:50.339 | 34,425 € | 1 | |
30.01. 09:19:39.960 | 38,571 € | 1 | |
23.01. 08:19:23.189 | 38,543 € | 1 | |
17.01. 09:41:41.512 | 38,533 € | 1 | |
05.12. 13:41:43.174 | 33,352 € | 50 | |
23.11. 12:48:39.511 | 32,102 € | 80 | |
20.10. 11:26:29.333 | 32,068 € | 200 | |
20.10. 07:33:53.239 | 32,157 € | 120 | |
28.09. 18:53:05.449 | 29,40 € | 65 | |
06.08. 18:37:19.800 | 29,736 € | 1 | |
13.06. 15:30:41.768 | 32,161 € | 20 | |
24.05. 17:29:02.641 | 31,559 € | 118 | |
20.04. 07:48:20.191 | 31,00 € | 55 | |
18.04. 19:53:09.593 | 30,353 € | 162 | |
17.03. 07:34:35.110 | 33,148 € | 120 | |
10.03. 15:35:48.906 | 32,448 € | 125 | |
21.02. 15:48:51.287 | 35,656 € | 3 | |
13.02. 15:58:42.122 | 35,543 € | 3 | |
13.02. 14:50:21.217 | 35,135 € | 150 | |
06.02. 15:40:03.770 | 31,744 € | 3 | |
04.02. 12:34:00.886 | 31,625 € | 1 | |
27.01. 16:32:50.834 | 33,584 € | 5 | |
12.01. 15:50:57.400 | 34,20 € | 116 | |
02.01. 15:09:48.581 | 33,904 € | 300 | |
19.12. 13:52:07.204 | 35,199 € | 2 | |
09.12. 11:50:01.578 | 36,814 € | 162 | |
08.12. 17:51:56.350 | 37,219 € | 27 | |
05.12. 14:26:36.861 | 34,479 € | 200 | |
28.11. 12:37:25.444 | 33,458 € | 420 | |
14.11. 15:58:12.205 | 30,348 € | 3 | |
14.11. 13:21:44.523 | 29,876 € | 100 | |
14.11. 11:07:08.184 | 30,236 € | 100 | |
10.11. 14:29:44.786 | 29,20 € | 200 | |
01.11. 19:02:45.079 | 24,34 € | 80 | |
20.10. 17:43:36.461 | 24,09 € | 80 | |
11.10. 17:53:25.956 | 22,07 € | 50 | |
20.09. 09:40:33.002 | 21,31 € | 300 | |
13.09. 12:32:35.172 | 21,27 € | 1 | |
22.08. 15:54:22.862 | 22,15 € | 200 | |
15.08. 16:02:56.550 | 22,98 € | 55 | |
13.06. 13:03:15.771 | 23,21 € | 80 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
17:58:00.000 | 89 | 111,04 € | 111,54 € | 89 |
17:57:00.000 | 89 | 111,14 € | 111,60 € | 89 |
17:56:00.000 | 89 | 111,08 € | 111,48 € | 89 |
17:55:00.000 | 89 | 111,10 € | 111,50 € | 89 |
17:54:00.000 | 89 | 111,12 € | 111,68 € | 89 |
17:53:00.000 | 1.513 | 111,32 € | 111,70 € | 1.513 |
17:52:00.000 | 89 | 111,22 € | 111,66 € | 89 |
17:51:00.000 | 89 | 111,12 € | 111,52 € | 89 |
17:50:00.000 | 89 | 111,20 € | 111,62 € | 89 |
Stammdaten
WKN | 903772 |
ISIN | US8581191009 |
Branche | Eisen/Stahlindustrie |
Herkunft | USA |
Aktienanzahl | 210,91 Mio. |
Marktkapitalisierung | 26,63 Mrd. |
Dividende je Aktie | 1,000 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 22,82 % |
Abstand 52W Hoch | 22,82 % |
Abstand 52W Tief | 18,68 % |
Vola 30 Tage | 17,78 % |
Vola 250 Tage | 51,53 % |
KGV | 14,10 (2020) |
KCV | 5,23 (2019) |
Gewinn je Aktie | 2,610 (2020) |
Cashflow/Aktie | 6,510 (2019) |
Dividende je Aktie | 1,000 USD (2020) |
Dividendenausschüttung in Mio. | 209,248 USD (2020) |
Performance
1 Woche | 120,960 | -6,738 | |
1 Monat | 132,360 | -14,770 | |
6 Monate | 116,490 | -3,159 | |
Lfd. Jahr | 108,690 | +3,791 | |
1 Jahr | 112,320 | +0,436 | |
3 Jahre | 55,750 | +102,350 | |
5 Jahre | 31,000 | +263,903 |