116,890€
2,88%
Echtzeit-Aktienkurs Nucor Corp
Bid:
Ask:
Aktienkurse zur Nucor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 113,94 | 117,85 | 112,25 | 117,62 | 3,52% | - |
| 01.07.2025 | 110,27 | 114,23 | 109,00 | 113,62 | 3,24% | - |
| 30.06.2025 | 112,26 | 112,43 | 110,05 | 110,05 | -2,23% | - |
| 27.06.2025 | 111,20 | 112,56 | 110,19 | 112,56 | 0,80% | - |
| 26.06.2025 | 109,87 | 111,93 | 109,11 | 111,67 | 1,48% | - |
| 25.06.2025 | 110,80 | 110,90 | 109,69 | 110,04 | -0,43% | - |
| 24.06.2025 | 109,26 | 111,07 | 109,07 | 110,52 | 1,43% | - |
| 23.06.2025 | 107,57 | 109,06 | 107,10 | 108,96 | 1,12% | - |
| 20.06.2025 | 108,73 | 111,82 | 107,00 | 107,75 | -0,90% | 10,00 |
| 19.06.2025 | 110,34 | 110,34 | 108,73 | 108,73 | -1,14% | 150,00 |
| 18.06.2025 | 106,47 | 112,28 | 105,83 | 109,98 | 3,30% | 100,00 |
| 17.06.2025 | 105,29 | 107,28 | 104,30 | 106,47 | 1,23% | - |
| 16.06.2025 | 105,56 | 106,12 | 104,04 | 105,18 | -0,29% | - |
| 13.06.2025 | 102,26 | 105,49 | 101,06 | 105,49 | 3,13% | 3,00 |
| 12.06.2025 | 102,20 | 102,41 | 99,85 | 102,29 | 0,20% | - |
| 11.06.2025 | 104,67 | 105,69 | 101,20 | 102,09 | -6,41% | - |
| 10.06.2025 | 107,41 | 109,78 | 106,83 | 109,08 | 1,73% | 70,00 |
| 09.06.2025 | 106,36 | 108,47 | 105,45 | 107,23 | 0,40% | - |
| 06.06.2025 | 103,79 | 108,08 | 103,79 | 106,80 | 2,91% | - |
| 05.06.2025 | 107,57 | 107,57 | 103,23 | 103,78 | -2,86% | 10,00 |
| 04.06.2025 | 107,94 | 108,63 | 105,97 | 106,84 | -0,77% | - |
| 03.06.2025 | 105,42 | 107,70 | 101,36 | 107,67 | 2,23% | - |
| 02.06.2025 | 109,31 | 110,02 | 103,24 | 105,32 | 9,41% | 245,00 |
| 30.05.2025 | 95,81 | 96,67 | 93,73 | 96,27 | 0,53% | - |
| 29.05.2025 | 97,12 | 98,55 | 93,79 | 95,76 | -0,75% | - |
| 28.05.2025 | 96,77 | 97,87 | 95,93 | 96,48 | -0,05% | - |
| 27.05.2025 | 96,16 | 97,18 | 94,95 | 96,53 | 0,16% | - |
| 26.05.2025 | 95,44 | 96,78 | 95,44 | 96,38 | 1,11% | - |
| 23.05.2025 | 97,96 | 98,71 | 94,02 | 95,32 | -2,83% | - |
| 22.05.2025 | 98,68 | 100,14 | 97,30 | 98,10 | -0,45% | - |
| 21.05.2025 | 101,50 | 101,91 | 98,50 | 98,54 | -3,33% | 3,00 |
| 20.05.2025 | 102,18 | 103,22 | 101,65 | 101,93 | -0,97% | - |
| 19.05.2025 | 104,09 | 104,09 | 100,94 | 102,93 | -0,94% | - |
| 16.05.2025 | 102,92 | 104,37 | 101,88 | 103,91 | 0,74% | - |
| 15.05.2025 | 104,82 | 104,82 | 102,04 | 103,15 | -1,60% | - |
| 14.05.2025 | 106,91 | 107,04 | 104,33 | 104,83 | -1,45% | - |
| 13.05.2025 | 108,06 | 108,82 | 106,30 | 106,37 | -1,67% | - |
| 12.05.2025 | 102,85 | 109,74 | 102,85 | 108,18 | 5,71% | - |
| 09.05.2025 | 102,87 | 103,69 | 101,25 | 102,34 | -0,35% | - |
| 08.05.2025 | 101,93 | 104,38 | 101,23 | 102,70 | 0,80% | - |
| 07.05.2025 | 105,65 | 105,65 | 100,38 | 101,88 | -0,89% | 5,00 |
| 06.05.2025 | 107,26 | 107,38 | 102,73 | 102,80 | -3,55% | - |
| 05.05.2025 | 109,19 | 109,58 | 106,50 | 106,58 | -1,95% | - |
| 02.05.2025 | 104,88 | 109,34 | 104,88 | 108,70 | 3,22% | - |
| 30.04.2025 | 104,05 | 106,51 | 100,69 | 105,31 | 0,87% | - |
| 29.04.2025 | 101,87 | 104,69 | 99,09 | 104,40 | 2,10% | 4,00 |
| 28.04.2025 | 101,31 | 104,04 | 100,87 | 102,25 | 0,35% | - |
| 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 |