139,550€
-0,34%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 141,22 | 141,26 | 137,68 | 140,02 | -1,20% | 35,00 |
| 03.12.2025 | 138,53 | 142,50 | 137,30 | 141,72 | 2,07% | 598,00 |
| 02.12.2025 | 137,22 | 139,28 | 137,22 | 138,85 | 0,37% | 64,00 |
| 01.12.2025 | 136,79 | 139,30 | 136,01 | 138,34 | 0,74% | 160,00 |
| 28.11.2025 | 137,09 | 138,29 | 136,18 | 137,32 | 0,78% | 22,00 |
| 27.11.2025 | 137,24 | 137,48 | 136,26 | 136,26 | -0,60% | 77,00 |
| 26.11.2025 | 135,22 | 137,43 | 134,22 | 137,08 | 1,51% | 583,00 |
| 25.11.2025 | 133,10 | 136,40 | 132,08 | 135,04 | 1,37% | 561,00 |
| 24.11.2025 | 132,42 | 133,57 | 131,04 | 133,22 | 0,85% | 189,00 |
| 21.11.2025 | 127,97 | 132,50 | 127,53 | 132,10 | 3,23% | 98,00 |
| 20.11.2025 | 129,80 | 133,18 | 127,96 | 127,97 | -1,02% | 29,00 |
| 19.11.2025 | 128,14 | 129,95 | 127,18 | 129,29 | 0,47% | 3,00 |
| 18.11.2025 | 127,60 | 130,02 | 126,36 | 128,69 | 0,34% | 90,00 |
| 17.11.2025 | 127,40 | 130,36 | 126,24 | 128,26 | 0,66% | 49,00 |
| 14.11.2025 | 125,25 | 129,67 | 123,36 | 127,42 | 1,86% | 653,00 |
| 13.11.2025 | 128,39 | 129,46 | 123,83 | 125,09 | -2,26% | 95,00 |
| 12.11.2025 | 124,54 | 129,68 | 124,35 | 127,98 | 2,93% | 126,00 |
| 11.11.2025 | 123,50 | 124,86 | 121,96 | 124,34 | 0,69% | 100,00 |
| 10.11.2025 | 125,09 | 126,20 | 121,96 | 123,49 | -0,99% | 184,00 |
| 07.11.2025 | 125,63 | 126,40 | 122,72 | 124,72 | -0,70% | 158,00 |
| 06.11.2025 | 126,50 | 127,65 | 125,22 | 125,60 | -0,50% | 97,00 |
| 05.11.2025 | 125,71 | 127,71 | 123,72 | 126,23 | -0,09% | 112,00 |
| 04.11.2025 | 127,65 | 129,00 | 125,56 | 126,34 | -1,78% | 38,00 |
| 03.11.2025 | 130,02 | 131,36 | 125,87 | 128,63 | -1,83% | 656,00 |
| 31.10.2025 | 129,96 | 131,78 | 128,18 | 131,03 | 0,60% | 101,00 |
| 30.10.2025 | 133,95 | 134,19 | 129,70 | 130,25 | -2,12% | 361,00 |
| 29.10.2025 | 131,92 | 133,70 | 129,96 | 133,07 | 1,82% | 491,00 |
| 28.10.2025 | 121,58 | 132,56 | 121,30 | 130,69 | 2,75% | 992,00 |
| 27.10.2025 | 120,21 | 127,34 | 119,52 | 127,19 | 6,08% | 341,00 |
| 24.10.2025 | 119,53 | 120,97 | 118,50 | 119,90 | 0,81% | 234,00 |
| 23.10.2025 | 117,35 | 119,92 | 116,70 | 118,94 | 1,04% | 490,00 |
| 22.10.2025 | 121,78 | 121,78 | 117,33 | 117,71 | -3,09% | 408,00 |
| 21.10.2025 | 117,44 | 121,84 | 116,73 | 121,46 | 3,50% | 220,00 |
| 20.10.2025 | 113,44 | 117,47 | 112,29 | 117,35 | 3,59% | 488,00 |
| 17.10.2025 | 112,65 | 114,49 | 111,34 | 113,28 | 0,03% | 603,00 |
| 16.10.2025 | 117,41 | 118,07 | 112,56 | 113,25 | -3,76% | 572,00 |
| 15.10.2025 | 119,44 | 121,66 | 116,69 | 117,67 | -1,90% | 111,00 |
| 14.10.2025 | 117,74 | 120,40 | 116,04 | 119,95 | 1,39% | 54,00 |
| 13.10.2025 | 116,16 | 119,83 | 115,67 | 118,31 | 2,19% | 994,00 |
| 10.10.2025 | 120,46 | 120,46 | 115,41 | 115,77 | -2,93% | 11,00 |
| 09.10.2025 | 119,70 | 122,03 | 117,96 | 119,26 | 0,63% | 144,00 |
| 08.10.2025 | 117,98 | 119,52 | 116,74 | 118,51 | 1,69% | 1.071,00 |
| 07.10.2025 | 115,76 | 118,08 | 115,29 | 116,54 | 0,47% | 111,00 |
| 06.10.2025 | 117,86 | 120,12 | 115,80 | 115,99 | -1,30% | 134,00 |
| 03.10.2025 | 118,86 | 119,68 | 117,43 | 117,52 | -0,63% | 86,00 |
| 02.10.2025 | 115,37 | 118,58 | 114,32 | 118,27 | 2,46% | 148,00 |
| 01.10.2025 | 114,65 | 116,26 | 113,51 | 115,43 | 0,51% | 296,00 |
| 30.09.2025 | 115,43 | 115,94 | 114,34 | 114,84 | -1,00% | 126,00 |
| 29.09.2025 | 118,01 | 119,03 | 115,03 | 116,00 | -1,80% | 71,00 |
| 26.09.2025 | 115,62 | 118,32 | 114,88 | 118,13 | 2,21% | 228,00 |
| 25.09.2025 | 115,87 | 117,70 | 115,38 | 115,58 | -0,40% | 628,00 |
| 24.09.2025 | 114,67 | 116,23 | 114,61 | 116,04 | 1,46% | 42,00 |
| 23.09.2025 | 114,20 | 116,99 | 113,62 | 114,37 | 0,14% | 1.474,00 |
| 22.09.2025 | 113,63 | 114,96 | 112,19 | 114,21 | 0,18% | 321,00 |
| 19.09.2025 | 115,04 | 116,49 | 112,86 | 114,01 | -0,26% | 329,00 |
| 18.09.2025 | 116,48 | 117,30 | 113,32 | 114,31 | -4,84% | 388,00 |
| 17.09.2025 | 120,53 | 122,87 | 119,36 | 120,12 | -0,32% | 913,00 |
| 16.09.2025 | 121,16 | 122,43 | 119,68 | 120,50 | 0,16% | 210,00 |
| 15.09.2025 | 120,94 | 122,27 | 118,58 | 120,31 | -0,19% | 408,00 |
| 12.09.2025 | 122,61 | 122,93 | 120,37 | 120,54 | -2,19% | 43,00 |
| 11.09.2025 | 121,34 | 124,05 | 120,84 | 123,24 | 1,81% | 22,00 |
| 10.09.2025 | 120,63 | 122,56 | 120,40 | 121,05 | 0,46% | 294,00 |
| 09.09.2025 | 122,46 | 124,72 | 120,40 | 120,50 | -1,31% | 1.635,00 |
| 08.09.2025 | 125,69 | 126,88 | 122,03 | 122,10 | -2,83% | 43,00 |
| 05.09.2025 | 123,88 | 127,86 | 122,60 | 125,66 | 1,00% | 183,00 |
| 04.09.2025 | 124,48 | 125,58 | 122,31 | 124,41 | -0,08% | 210,00 |
| 03.09.2025 | 125,36 | 127,04 | 122,36 | 124,51 | -0,97% | 344,00 |
| 02.09.2025 | 127,07 | 128,54 | 124,30 | 125,73 | -1,16% | 215,00 |
| 01.09.2025 | 126,02 | 127,98 | 126,02 | 127,20 | 0,09% | 142,00 |
| 29.08.2025 | 128,21 | 129,29 | 126,73 | 127,08 | -0,89% | 135,00 |
| 28.08.2025 | 128,18 | 130,36 | 126,61 | 128,22 | -0,83% | 390,00 |
| 27.08.2025 | 128,32 | 129,52 | 126,48 | 129,29 | 1,68% | 185,00 |
| 26.08.2025 | 128,06 | 129,98 | 126,62 | 127,15 | -1,29% | 568,00 |
| 25.08.2025 | 126,25 | 128,89 | 125,26 | 128,81 | 2,05% | 884,00 |
| 22.08.2025 | 123,66 | 127,04 | 123,27 | 126,22 | 2,19% | 225,00 |
| 21.08.2025 | 122,62 | 124,10 | 122,56 | 123,51 | 0,29% | 265,00 |
| 20.08.2025 | 125,53 | 126,70 | 122,83 | 123,15 | -1,69% | 403,00 |
| 19.08.2025 | 123,94 | 126,23 | 123,02 | 125,27 | 1,02% | 396,00 |
| 18.08.2025 | 125,04 | 126,43 | 123,72 | 124,01 | -0,16% | 1.167,00 |
| 15.08.2025 | 133,53 | 133,98 | 123,79 | 124,21 | 0,23% | 2.557,00 |
| 14.08.2025 | 124,43 | 125,02 | 121,56 | 123,93 | -0,59% | 464,00 |
| 13.08.2025 | 121,04 | 124,88 | 120,40 | 124,67 | 2,89% | 71,00 |
| 12.08.2025 | 119,50 | 122,12 | 118,43 | 121,17 | 2,07% | 10,00 |
| 11.08.2025 | 119,19 | 119,25 | 117,00 | 118,71 | -0,64% | 1.483,00 |
| 08.08.2025 | 118,38 | 119,98 | 118,20 | 119,48 | 1,02% | 63,00 |
| 07.08.2025 | 118,70 | 121,47 | 117,28 | 118,27 | -0,50% | 116,00 |
| 06.08.2025 | 121,00 | 121,18 | 118,42 | 118,86 | -1,40% | 276,00 |
| 05.08.2025 | 119,09 | 120,80 | 118,36 | 120,55 | 1,80% | 288,00 |
| 04.08.2025 | 120,33 | 121,62 | 118,37 | 118,42 | -1,23% | 122,00 |
| 01.08.2025 | 124,83 | 125,28 | 118,78 | 119,90 | -4,34% | 391,00 |
| 31.07.2025 | 125,12 | 126,84 | 123,62 | 125,34 | 0,12% | 548,00 |
| 30.07.2025 | 121,97 | 125,29 | 120,92 | 125,19 | 2,59% | 113,00 |
| 29.07.2025 | 118,41 | 122,11 | 116,14 | 122,03 | -2,13% | 427,00 |
| 28.07.2025 | 123,00 | 126,80 | 123,00 | 124,68 | 0,37% | 2.305,00 |
| 25.07.2025 | 120,63 | 124,33 | 119,52 | 124,22 | 3,23% | 135,00 |
| 24.07.2025 | 122,81 | 123,54 | 119,53 | 120,33 | -2,32% | 89,00 |
| 23.07.2025 | 122,85 | 124,51 | 122,52 | 123,19 | 0,69% | 199,00 |
| 22.07.2025 | 121,62 | 123,25 | 120,26 | 122,35 | 0,61% | 354,00 |
| 21.07.2025 | 121,02 | 123,37 | 120,22 | 121,61 | 0,49% | 222,00 |
| 18.07.2025 | 121,42 | 122,34 | 119,54 | 121,02 | -0,30% | 167,00 |