118,740€
0,60%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 117,36 | 119,36 | 117,00 | 118,72 | 0,58% | - |
| 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% | - |
| 27.11.2024 | 146,35 | 148,46 | 144,84 | 146,81 | 0,31% | - |
| 26.11.2024 | 146,21 | 149,36 | 145,27 | 146,35 | 0,11% | - |
| 25.11.2024 | 145,82 | 149,31 | 145,16 | 146,19 | 0,12% | - |
| 22.11.2024 | 142,09 | 147,22 | 142,09 | 146,02 | 2,77% | - |
| 21.11.2024 | 141,25 | 143,98 | 139,39 | 142,08 | 0,59% | - |
| 20.11.2024 | 136,54 | 142,46 | 136,28 | 141,25 | 3,33% | - |
| 19.11.2024 | 138,94 | 139,80 | 136,18 | 136,70 | -1,81% | - |
| 18.11.2024 | 139,58 | 141,65 | 137,99 | 139,22 | -0,44% | - |
| 15.11.2024 | 139,02 | 141,90 | 137,75 | 139,84 | 0,40% | - |
| 14.11.2024 | 144,36 | 145,28 | 138,56 | 139,28 | -3,52% | - |
| 13.11.2024 | 143,98 | 146,09 | 143,16 | 144,36 | 0,26% | - |
| 12.11.2024 | 149,27 | 150,44 | 143,01 | 143,99 | -3,59% | 100,00 |
| 11.11.2024 | 148,59 | 151,97 | 148,59 | 149,35 | 0,51% | - |
| 08.11.2024 | 149,50 | 150,42 | 147,08 | 148,59 | -0,60% | - |
| 07.11.2024 | 156,35 | 159,09 | 148,98 | 149,49 | -4,34% | - |
| 06.11.2024 | 134,58 | 158,76 | 134,58 | 156,27 | 17,11% | 135,00 |
| 05.11.2024 | 131,01 | 133,49 | 129,70 | 133,44 | 1,85% | - |
| 04.11.2024 | 132,55 | 133,23 | 130,45 | 131,01 | -1,16% | - |
| 01.11.2024 | 129,62 | 133,11 | 129,62 | 132,55 | 2,26% | - |
| 31.10.2024 | 132,50 | 132,50 | 129,49 | 129,62 | -2,18% | - |
| 30.10.2024 | 136,17 | 136,43 | 131,28 | 132,51 | -2,69% | - |
| 29.10.2024 | 136,67 | 138,14 | 135,34 | 136,17 | -0,36% | 5,00 |
| 28.10.2024 | 131,72 | 137,03 | 130,99 | 136,66 | 3,74% | 100,00 |
| 25.10.2024 | 130,73 | 133,25 | 130,73 | 131,73 | 0,76% | - |
| 24.10.2024 | 131,50 | 133,22 | 129,98 | 130,74 | -0,58% | 1,00 |
| 23.10.2024 | 135,22 | 136,69 | 131,22 | 131,50 | -2,72% | - |
| 22.10.2024 | 141,30 | 144,05 | 132,12 | 135,18 | -3,83% | - |
| 21.10.2024 | 145,61 | 147,04 | 140,22 | 140,56 | -3,63% | 4,00 |
| 18.10.2024 | 145,97 | 147,15 | 144,68 | 145,85 | -0,03% | - |
| 17.10.2024 | 143,11 | 146,20 | 141,94 | 145,89 | 1,78% | - |
| 16.10.2024 | 139,24 | 144,39 | 138,71 | 143,34 | 2,84% | - |
| 15.10.2024 | 140,11 | 141,86 | 137,87 | 139,38 | -0,65% | - |
| 14.10.2024 | 138,93 | 140,32 | 137,49 | 140,29 | 0,89% | 6,00 |
| 11.10.2024 | 137,99 | 140,45 | 137,30 | 139,05 | 0,65% | - |
| 10.10.2024 | 138,78 | 140,14 | 137,49 | 138,15 | -0,60% | - |
| 09.10.2024 | 134,90 | 139,18 | 134,48 | 138,98 | 2,85% | - |
| 08.10.2024 | 139,18 | 139,18 | 133,77 | 135,13 | -2,95% | - |
| 07.10.2024 | 137,99 | 139,93 | 136,74 | 139,24 | 0,98% | - |
| 04.10.2024 | 137,18 | 140,61 | 136,64 | 137,89 | 0,53% | - |
| 03.10.2024 | 137,14 | 138,05 | 135,49 | 137,16 | 0,34% | - |
| 02.10.2024 | 137,99 | 140,31 | 136,44 | 136,69 | -0,70% | - |
| 01.10.2024 | 135,03 | 138,67 | 134,60 | 137,66 | 2,58% | - |
| 30.09.2024 | 134,40 | 135,28 | 133,43 | 134,20 | -0,45% | - |
| 27.09.2024 | 134,74 | 136,40 | 134,16 | 134,81 | 0,10% | - |
| 26.09.2024 | 133,75 | 137,01 | 133,48 | 134,67 | 0,64% | - |
| 25.09.2024 | 134,72 | 135,02 | 133,35 | 133,82 | -1,17% | - |
| 24.09.2024 | 132,30 | 136,58 | 131,67 | 135,41 | 2,38% | - |
| 23.09.2024 | 130,89 | 132,39 | 130,32 | 132,26 | 0,91% | 55,00 |
| 20.09.2024 | 133,51 | 133,69 | 130,25 | 131,07 | -1,66% | 60,00 |
| 19.09.2024 | 130,51 | 133,84 | 129,01 | 133,28 | 3,25% | 8,00 |
| 18.09.2024 | 127,79 | 130,44 | 127,29 | 129,08 | 0,77% | - |
| 17.09.2024 | 128,41 | 129,80 | 124,25 | 128,09 | -0,37% | 40,00 |
| 16.09.2024 | 129,52 | 129,91 | 127,70 | 128,57 | -0,86% | - |
| 13.09.2024 | 126,82 | 130,99 | 126,80 | 129,68 | 3,50% | - |
| 12.09.2024 | 125,13 | 127,41 | 124,20 | 125,29 | -0,03% | - |
| 11.09.2024 | 126,70 | 126,98 | 121,26 | 125,33 | -1,08% | - |
| 10.09.2024 | 128,21 | 128,33 | 125,31 | 126,70 | -1,16% | - |
| 09.09.2024 | 125,12 | 129,83 | 125,12 | 128,19 | 2,45% | - |
| 06.09.2024 | 125,65 | 127,88 | 124,45 | 125,12 | -0,37% | 8,00 |
| 05.09.2024 | 127,67 | 128,55 | 124,94 | 125,59 | -1,62% | - |
| 04.09.2024 | 130,53 | 131,31 | 127,58 | 127,66 | -2,21% | - |
| 03.09.2024 | 137,48 | 137,48 | 130,38 | 130,54 | -5,05% | - |
| 02.09.2024 | 137,36 | 137,51 | 136,88 | 137,48 | -0,21% | - |
| 30.08.2024 | 135,25 | 137,78 | 134,65 | 137,77 | 1,88% | 30,00 |
| 29.08.2024 | 133,13 | 136,56 | 132,91 | 135,23 | 1,36% | - |
| 28.08.2024 | 134,46 | 135,87 | 132,59 | 133,41 | -0,90% | - |
| 27.08.2024 | 134,79 | 135,82 | 133,17 | 134,62 | -0,14% | 10,00 |
| 26.08.2024 | 132,18 | 136,60 | 132,06 | 134,81 | 1,98% | - |
| 23.08.2024 | 131,60 | 132,85 | 130,93 | 132,19 | 0,59% | - |
| 22.08.2024 | 131,34 | 131,96 | 130,19 | 131,42 | 0,16% | - |