191,850€
-1,27%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 195,50 | 196,35 | 191,30 | 191,30 | -1,56% | 10,00 |
| 30.06.2026 | 200,33 | 202,40 | 193,90 | 194,33 | -2,92% | - |
| 29.06.2026 | 210,80 | 211,60 | 199,70 | 200,18 | -4,50% | 20,00 |
| 26.06.2026 | 219,80 | 219,80 | 209,00 | 209,60 | -3,83% | 2,00 |
| 25.06.2026 | 211,75 | 219,25 | 210,85 | 217,95 | 2,81% | 2,00 |
| 24.06.2026 | 210,30 | 215,10 | 210,00 | 212,00 | 0,43% | 5,00 |
| 23.06.2026 | 213,00 | 214,60 | 208,70 | 211,10 | -1,42% | 5,00 |
| 22.06.2026 | 213,00 | 214,95 | 211,45 | 214,15 | 0,87% | - |
| 19.06.2026 | 212,30 | 212,95 | 211,95 | 212,30 | -0,31% | 1,00 |
| 18.06.2026 | 223,80 | 223,80 | 211,95 | 212,95 | -3,90% | 9,00 |
| 17.06.2026 | 223,25 | 225,30 | 215,75 | 221,60 | -0,98% | 3,00 |
| 16.06.2026 | 223,80 | 227,80 | 223,70 | 223,80 | -0,40% | - |
| 15.06.2026 | 228,80 | 234,80 | 221,50 | 224,70 | -1,90% | 2,00 |
| 12.06.2026 | 225,30 | 232,05 | 225,15 | 229,05 | 2,78% | 1,00 |
| 11.06.2026 | 217,15 | 224,10 | 217,15 | 222,85 | 2,84% | 12,00 |
| 10.06.2026 | 220,30 | 222,40 | 216,15 | 216,70 | -0,78% | - |
| 09.06.2026 | 219,75 | 222,40 | 213,25 | 218,40 | -0,75% | - |
| 08.06.2026 | 220,40 | 223,20 | 218,25 | 220,05 | -1,01% | 12,00 |
| 05.06.2026 | 223,50 | 227,60 | 221,30 | 222,30 | -0,71% | 2,00 |
| 04.06.2026 | 222,25 | 227,65 | 219,50 | 223,90 | 0,34% | 17,00 |
| 03.06.2026 | 221,50 | 225,25 | 220,65 | 223,15 | 0,59% | 8,00 |
| 02.06.2026 | 216,10 | 222,65 | 214,95 | 221,85 | 2,68% | - |
| 01.06.2026 | 214,40 | 216,80 | 211,75 | 216,05 | 1,50% | 14,00 |
| 29.05.2026 | 216,50 | 216,50 | 212,70 | 212,85 | -0,82% | - |
| 28.05.2026 | 212,85 | 214,65 | 208,15 | 214,60 | 1,49% | 1,00 |
| 27.05.2026 | 207,60 | 211,45 | 205,95 | 211,45 | 2,40% | 1,00 |
| 26.05.2026 | 200,02 | 206,60 | 199,00 | 206,50 | 2,71% | 11,00 |
| 25.05.2026 | 196,30 | 202,10 | 196,30 | 201,05 | 0,45% | - |
| 22.05.2026 | 196,30 | 200,50 | 194,18 | 200,15 | 2,18% | 1,00 |
| 21.05.2026 | 193,45 | 196,02 | 192,77 | 195,88 | 1,37% | - |
| 20.05.2026 | 190,08 | 193,45 | 190,08 | 193,23 | 0,30% | - |
| 19.05.2026 | 194,33 | 194,90 | 189,33 | 192,65 | -0,22% | - |
| 18.05.2026 | 194,48 | 195,65 | 191,63 | 193,08 | -1,23% | - |
| 15.05.2026 | 199,55 | 200,18 | 194,58 | 195,48 | -2,01% | 1,00 |
| 14.05.2026 | 199,25 | 201,60 | 196,88 | 199,48 | 0,04% | 1,00 |
| 13.05.2026 | 197,08 | 201,00 | 194,45 | 199,40 | 1,54% | - |
| 12.05.2026 | 195,18 | 197,98 | 195,00 | 196,38 | -0,53% | - |
| 11.05.2026 | 193,05 | 197,80 | 191,70 | 197,43 | 2,07% | 150,00 |
| 08.05.2026 | 193,63 | 195,25 | 191,68 | 193,43 | 0,18% | - |
| 07.05.2026 | 199,35 | 200,02 | 191,98 | 193,08 | -3,21% | 10,00 |
| 06.05.2026 | 199,35 | 199,68 | 196,13 | 199,48 | 0,28% | 13,00 |
| 05.05.2026 | 193,02 | 199,70 | 192,65 | 198,93 | 3,42% | - |
| 04.05.2026 | 192,75 | 193,60 | 190,52 | 192,35 | 0,00% | 3,00 |
| 30.04.2026 | 190,80 | 193,70 | 186,77 | 192,35 | 1,21% | - |
| 29.04.2026 | 192,70 | 194,80 | 188,88 | 190,05 | -1,20% | 100,00 |
| 28.04.2026 | 191,80 | 194,20 | 182,00 | 192,35 | 4,10% | - |
| 27.04.2026 | 183,05 | 184,77 | 181,80 | 184,77 | 1,08% | - |
| 24.04.2026 | 182,27 | 183,13 | 180,13 | 182,80 | 0,55% | - |
| 23.04.2026 | 183,13 | 184,55 | 180,30 | 181,80 | -1,25% | 40,00 |
| 22.04.2026 | 178,73 | 184,45 | 176,83 | 184,10 | 3,67% | - |
| 21.04.2026 | 171,18 | 178,70 | 170,75 | 177,58 | 3,65% | - |
| 20.04.2026 | 166,48 | 172,23 | 164,55 | 171,33 | 3,32% | - |
| 17.04.2026 | 161,05 | 167,10 | 161,02 | 165,83 | 1,78% | - |
| 16.04.2026 | 160,35 | 164,02 | 159,48 | 162,93 | 1,26% | - |
| 15.04.2026 | 161,27 | 161,68 | 159,25 | 160,90 | -0,14% | - |
| 14.04.2026 | 160,33 | 162,30 | 158,88 | 161,13 | 0,28% | - |
| 13.04.2026 | 158,80 | 161,43 | 157,48 | 160,68 | 1,21% | - |
| 10.04.2026 | 157,18 | 160,45 | 156,27 | 158,75 | 1,15% | - |
| 09.04.2026 | 156,20 | 157,15 | 154,08 | 156,95 | 0,64% | - |
| 08.04.2026 | 150,05 | 156,00 | 150,05 | 155,95 | 4,81% | - |
| 07.04.2026 | 148,08 | 150,05 | 144,98 | 148,80 | -0,05% | 60,00 |
| 02.04.2026 | 150,26 | 151,15 | 147,63 | 148,88 | -0,91% | - |
| 01.04.2026 | 146,30 | 150,85 | 146,08 | 150,24 | 2,88% | 76,00 |
| 31.03.2026 | 141,36 | 146,50 | 141,35 | 146,04 | 1,64% | - |
| 30.03.2026 | 141,95 | 146,07 | 141,46 | 143,68 | 1,61% | - |
| 27.03.2026 | 143,88 | 145,40 | 141,30 | 141,40 | -2,06% | - |
| 26.03.2026 | 142,29 | 145,56 | 141,73 | 144,38 | 0,95% | 460,00 |
| 25.03.2026 | 140,16 | 143,56 | 140,16 | 143,02 | 1,90% | - |
| 24.03.2026 | 138,29 | 140,76 | 137,82 | 140,36 | 1,19% | - |
| 23.03.2026 | 138,26 | 141,38 | 135,40 | 138,71 | 0,89% | - |
| 20.03.2026 | 141,06 | 141,06 | 136,74 | 137,49 | -1,72% | - |
| 19.03.2026 | 140,91 | 141,90 | 135,40 | 139,89 | -0,31% | - |
| 18.03.2026 | 140,50 | 142,87 | 139,44 | 140,32 | -0,43% | 3,00 |
| 17.03.2026 | 141,61 | 142,66 | 139,82 | 140,92 | -0,52% | - |
| 16.03.2026 | 143,19 | 144,21 | 140,64 | 141,65 | -0,46% | - |
| 13.03.2026 | 143,90 | 145,35 | 141,61 | 142,30 | -1,60% | 15,00 |
| 12.03.2026 | 147,76 | 148,22 | 143,78 | 144,62 | -1,97% | - |
| 11.03.2026 | 146,78 | 149,27 | 146,05 | 147,52 | 0,72% | - |
| 10.03.2026 | 144,82 | 147,57 | 143,78 | 146,47 | 0,68% | 153,00 |
| 09.03.2026 | 143,20 | 146,30 | 141,24 | 145,48 | 0,13% | 32,00 |
| 06.03.2026 | 148,25 | 148,59 | 143,74 | 145,29 | -2,00% | 20,00 |
| 05.03.2026 | 151,65 | 151,87 | 147,13 | 148,26 | -2,39% | 15,00 |
| 04.03.2026 | 149,85 | 154,08 | 149,85 | 151,89 | -0,86% | - |
| 03.03.2026 | 154,47 | 154,82 | 148,50 | 153,21 | -0,44% | - |
| 02.03.2026 | 146,27 | 154,06 | 146,27 | 153,89 | 3,85% | - |
| 27.02.2026 | 147,58 | 149,15 | 146,71 | 148,18 | -0,54% | 10,00 |
| 26.02.2026 | 148,59 | 149,98 | 147,39 | 148,99 | -0,07% | 15,00 |
| 25.02.2026 | 148,77 | 150,62 | 146,70 | 149,10 | 0,23% | - |
| 24.02.2026 | 152,69 | 152,69 | 148,76 | 148,76 | -1,99% | - |
| 23.02.2026 | 152,69 | 153,57 | 149,84 | 151,78 | -0,36% | 295,00 |
| 20.02.2026 | 153,10 | 155,53 | 149,93 | 152,33 | -0,48% | 96,00 |
| 19.02.2026 | 156,63 | 156,81 | 152,86 | 153,06 | -2,22% | - |
| 18.02.2026 | 155,43 | 158,32 | 154,57 | 156,53 | 0,94% | 45,00 |
| 17.02.2026 | 154,74 | 155,89 | 150,94 | 155,08 | -0,08% | 1.635,00 |
| 16.02.2026 | 154,39 | 155,47 | 154,39 | 155,21 | 0,96% | 88,00 |
| 13.02.2026 | 159,06 | 159,12 | 149,45 | 153,73 | -3,61% | - |
| 12.02.2026 | 163,79 | 164,80 | 157,34 | 159,48 | -2,73% | 4,00 |
| 11.02.2026 | 161,38 | 165,89 | 160,97 | 163,96 | 1,55% | 1,00 |
| 10.02.2026 | 162,00 | 162,35 | 159,23 | 161,46 | -0,26% | - |
| 09.02.2026 | 163,13 | 164,24 | 158,78 | 161,88 | -0,49% | 4,00 |