101,460€
0,10%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 100,85 | 102,66 | 100,67 | 101,89 | 0,52% | 100,00 |
| 24.04.2025 | 98,71 | 101,63 | 97,18 | 101,36 | 2,27% | - |
| 23.04.2025 | 95,99 | 102,13 | 95,99 | 99,12 | 3,21% | - |
| 22.04.2025 | 92,33 | 96,18 | 92,25 | 96,04 | -1,34% | - |
| 17.04.2025 | 96,24 | 98,81 | 95,38 | 97,34 | 1,56% | - |
| 16.04.2025 | 98,23 | 98,32 | 94,50 | 95,84 | -2,16% | - |
| 15.04.2025 | 97,65 | 99,81 | 96,90 | 97,96 | 0,32% | - |
| 14.04.2025 | 97,92 | 100,59 | 97,34 | 97,64 | -0,45% | - |
| 11.04.2025 | 97,73 | 98,80 | 94,77 | 98,08 | 0,37% | - |
| 10.04.2025 | 104,90 | 105,62 | 94,80 | 97,72 | -7,37% | 4,00 |
| 09.04.2025 | 94,40 | 106,54 | 92,58 | 105,49 | 11,97% | - |
| 08.04.2025 | 96,74 | 100,94 | 92,77 | 94,21 | -1,92% | - |
| 07.04.2025 | 94,20 | 98,40 | 87,80 | 96,05 | 2,09% | - |
| 04.04.2025 | 100,41 | 100,41 | 90,93 | 94,08 | -5,59% | 475,00 |
| 03.04.2025 | 111,55 | 111,65 | 99,45 | 99,65 | -12,24% | 100,00 |
| 02.04.2025 | 110,75 | 113,74 | 108,08 | 113,55 | 2,46% | - |
| 01.04.2025 | 111,04 | 111,85 | 109,69 | 110,82 | -0,33% | - |
| 31.03.2025 | 111,99 | 112,19 | 108,43 | 111,19 | -1,16% | - |
| 28.03.2025 | 118,40 | 118,50 | 112,50 | 112,50 | -4,73% | - |
| 27.03.2025 | 118,88 | 119,42 | 115,70 | 118,08 | -0,24% | - |
| 26.03.2025 | 118,28 | 119,72 | 117,40 | 118,37 | 0,31% | - |
| 25.03.2025 | 117,02 | 119,33 | 116,28 | 118,00 | 0,77% | - |
| 24.03.2025 | 112,43 | 119,82 | 112,43 | 117,10 | 3,76% | - |
| 21.03.2025 | 115,46 | 117,57 | 110,62 | 112,86 | -2,00% | 10,00 |
| 20.03.2025 | 120,81 | 121,09 | 115,16 | 115,16 | -4,25% | - |
| 19.03.2025 | 118,64 | 121,16 | 118,59 | 120,27 | 1,32% | - |
| 18.03.2025 | 119,26 | 119,26 | 117,38 | 118,70 | -0,49% | - |
| 17.03.2025 | 120,97 | 121,43 | 116,98 | 119,28 | -1,77% | - |
| 14.03.2025 | 119,42 | 122,43 | 119,29 | 121,43 | 1,75% | - |
| 13.03.2025 | 119,58 | 123,36 | 119,03 | 119,34 | -0,55% | 41,00 |
| 12.03.2025 | 119,04 | 122,11 | 118,31 | 120,00 | 0,71% | - |
| 11.03.2025 | 117,58 | 120,62 | 115,52 | 119,15 | 1,05% | - |
| 10.03.2025 | 123,57 | 123,96 | 116,20 | 117,91 | -4,38% | 100,00 |
| 07.03.2025 | 122,38 | 124,68 | 121,16 | 123,31 | 0,76% | - |
| 06.03.2025 | 122,81 | 124,60 | 120,06 | 122,38 | -0,37% | - |
| 05.03.2025 | 123,17 | 124,46 | 120,74 | 122,84 | 0,68% | - |
| 04.03.2025 | 127,86 | 129,65 | 120,25 | 122,01 | -4,39% | - |
| 03.03.2025 | 131,32 | 133,61 | 125,96 | 127,61 | -3,50% | 15,00 |
| 28.02.2025 | 129,61 | 132,55 | 128,04 | 132,24 | 2,12% | 7,00 |
| 27.02.2025 | 128,36 | 131,58 | 127,74 | 129,50 | 1,05% | 16,00 |
| 26.02.2025 | 129,75 | 132,80 | 127,34 | 128,15 | -0,94% | - |
| 25.02.2025 | 130,10 | 132,03 | 127,20 | 129,36 | -0,59% | 59,00 |
| 24.02.2025 | 129,31 | 131,01 | 127,96 | 130,13 | 0,69% | - |
| 21.02.2025 | 133,28 | 135,05 | 128,92 | 129,24 | -3,06% | - |
| 20.02.2025 | 134,02 | 136,38 | 132,70 | 133,32 | -0,63% | - |
| 19.02.2025 | 136,77 | 136,94 | 133,29 | 134,17 | -1,67% | - |
| 18.02.2025 | 131,52 | 136,91 | 130,30 | 136,45 | 2,35% | - |
| 17.02.2025 | 132,81 | 134,64 | 131,41 | 133,32 | 1,55% | - |
| 14.02.2025 | 129,53 | 131,44 | 128,64 | 131,28 | 1,26% | - |
| 13.02.2025 | 129,30 | 129,99 | 126,10 | 129,65 | 0,66% | - |
| 12.02.2025 | 134,61 | 135,48 | 128,41 | 128,80 | -3,54% | 12,00 |
| 11.02.2025 | 133,77 | 139,10 | 132,69 | 133,52 | -0,01% | 61,00 |
| 10.02.2025 | 127,42 | 141,01 | 127,42 | 133,54 | 5,93% | 460,00 |
| 07.02.2025 | 128,41 | 131,36 | 125,94 | 126,06 | -1,66% | - |
| 06.02.2025 | 128,08 | 131,12 | 127,49 | 128,19 | 0,03% | - |
| 05.02.2025 | 126,01 | 128,22 | 125,07 | 128,15 | 1,75% | - |
| 04.02.2025 | 127,30 | 127,83 | 123,66 | 125,94 | -1,46% | 5,00 |
| 03.02.2025 | 126,00 | 130,84 | 123,19 | 127,81 | 3,25% | 220,00 |
| 31.01.2025 | 123,33 | 126,78 | 122,22 | 123,79 | 0,34% | - |
| 30.01.2025 | 121,77 | 123,74 | 120,92 | 123,37 | 1,24% | - |
| 29.01.2025 | 121,33 | 124,27 | 121,10 | 121,86 | 0,45% | 100,00 |
| 28.01.2025 | 117,23 | 122,48 | 114,54 | 121,31 | 4,27% | 9,00 |
| 27.01.2025 | 116,02 | 117,24 | 115,15 | 116,34 | -0,07% | - |
| 24.01.2025 | 117,21 | 118,46 | 115,76 | 116,42 | -0,65% | - |
| 23.01.2025 | 117,98 | 119,28 | 116,93 | 117,18 | 0,05% | - |
| 22.01.2025 | 119,69 | 122,16 | 116,88 | 117,12 | -2,27% | 13,00 |
| 21.01.2025 | 120,00 | 123,87 | 119,12 | 119,84 | -0,13% | - |
| 20.01.2025 | 120,81 | 120,95 | 119,82 | 119,99 | -0,70% | - |
| 17.01.2025 | 120,22 | 122,67 | 120,02 | 120,83 | 0,78% | - |
| 16.01.2025 | 119,56 | 120,63 | 119,15 | 119,90 | 0,26% | 2,00 |
| 15.01.2025 | 117,36 | 120,77 | 117,00 | 119,59 | 1,32% | - |
| 14.01.2025 | 120,44 | 121,40 | 116,74 | 118,03 | -1,86% | - |
| 13.01.2025 | 114,93 | 121,15 | 114,28 | 120,27 | 4,00% | 50,00 |
| 10.01.2025 | 114,58 | 115,95 | 113,16 | 115,64 | 1,13% | - |
| 09.01.2025 | 114,53 | 115,03 | 113,78 | 114,35 | -0,10% | - |
| 08.01.2025 | 118,01 | 119,43 | 113,48 | 114,47 | -2,24% | - |
| 07.01.2025 | 115,61 | 118,80 | 115,60 | 117,09 | 0,88% | - |
| 06.01.2025 | 112,01 | 117,17 | 111,00 | 116,07 | 3,72% | 9,00 |
| 03.01.2025 | 111,78 | 112,65 | 109,13 | 111,91 | 0,17% | 2,00 |
| 02.01.2025 | 112,19 | 114,99 | 111,64 | 111,72 | 0,08% | 47,00 |
| 30.12.2024 | 113,02 | 113,02 | 111,59 | 111,63 | -0,84% | - |
| 27.12.2024 | 113,77 | 115,24 | 112,47 | 112,57 | 0,94% | - |
| 23.12.2024 | 111,95 | 112,71 | 110,58 | 111,52 | -0,37% | - |
| 20.12.2024 | 111,48 | 112,90 | 109,55 | 111,93 | 0,40% | 20,00 |
| 19.12.2024 | 113,97 | 115,38 | 111,25 | 111,48 | -2,06% | - |
| 18.12.2024 | 115,50 | 117,54 | 113,57 | 113,82 | -1,45% | 15,00 |
| 17.12.2024 | 117,85 | 118,65 | 113,79 | 115,50 | -1,99% | - |
| 16.12.2024 | 119,28 | 120,25 | 117,04 | 117,85 | -1,08% | - |
| 13.12.2024 | 126,20 | 126,81 | 119,08 | 119,14 | -5,59% | - |
| 12.12.2024 | 130,70 | 132,09 | 124,31 | 126,20 | -3,49% | 25,00 |
| 11.12.2024 | 134,77 | 135,01 | 130,05 | 130,76 | -2,98% | - |
| 10.12.2024 | 137,01 | 138,02 | 132,91 | 134,77 | -1,75% | - |
| 09.12.2024 | 135,50 | 139,04 | 134,85 | 137,17 | 1,74% | - |
| 06.12.2024 | 136,66 | 138,50 | 134,76 | 134,83 | -1,33% | - |
| 05.12.2024 | 141,70 | 142,45 | 135,69 | 136,65 | -3,54% | - |
| 04.12.2024 | 147,46 | 148,86 | 140,96 | 141,67 | -3,93% | - |
| 03.12.2024 | 149,41 | 153,33 | 147,25 | 147,46 | -1,32% | - |
| 02.12.2024 | 146,09 | 150,42 | 146,09 | 149,43 | 2,06% | 12,00 |
| 29.11.2024 | 147,02 | 147,81 | 145,80 | 146,42 | -0,41% | - |
| 28.11.2024 | 146,48 | 147,13 | 146,48 | 147,02 | 0,14% | - |