129,290€
-3,02%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 133,39 | 135,05 | 129,05 | 129,24 | -3,05% | 459,00 |
| 20.02.2025 | 133,82 | 136,40 | 132,58 | 133,31 | -0,51% | 616,00 |
| 19.02.2025 | 135,90 | 136,98 | 133,66 | 134,00 | -1,74% | 526,00 |
| 18.02.2025 | 133,75 | 136,91 | 132,19 | 136,37 | 2,29% | 963,00 |
| 17.02.2025 | 131,54 | 134,98 | 130,56 | 133,32 | 1,48% | 586,00 |
| 14.02.2025 | 129,74 | 131,42 | 128,12 | 131,38 | 1,35% | 941,00 |
| 13.02.2025 | 128,59 | 129,99 | 125,08 | 129,63 | 0,73% | 910,00 |
| 12.02.2025 | 133,68 | 135,50 | 128,41 | 128,69 | -3,62% | 484,00 |
| 11.02.2025 | 135,28 | 139,10 | 132,59 | 133,52 | 0,02% | 2.198,00 |
| 10.02.2025 | 134,00 | 141,00 | 132,00 | 133,49 | 5,89% | 4.560,00 |
| 07.02.2025 | 128,31 | 132,10 | 125,93 | 126,07 | -1,65% | 576,00 |
| 06.02.2025 | 129,01 | 131,13 | 127,50 | 128,18 | -0,02% | 2.549,00 |
| 05.02.2025 | 125,52 | 128,22 | 125,00 | 128,20 | 1,80% | 170,00 |
| 04.02.2025 | 127,22 | 128,04 | 123,66 | 125,93 | -1,52% | 818,00 |
| 03.02.2025 | 125,08 | 130,98 | 123,28 | 127,88 | 3,31% | 3.308,00 |
| 31.01.2025 | 124,95 | 126,77 | 122,22 | 123,78 | 0,15% | 79,00 |
| 30.01.2025 | 122,04 | 123,72 | 120,92 | 123,59 | 1,42% | 67,00 |
| 29.01.2025 | 121,88 | 124,26 | 121,13 | 121,86 | 0,45% | 86,00 |
| 28.01.2025 | 116,61 | 122,45 | 114,53 | 121,32 | 4,31% | 1.411,00 |
| 27.01.2025 | 115,87 | 117,24 | 115,40 | 116,31 | -0,12% | 1.091,00 |
| 24.01.2025 | 116,75 | 118,52 | 115,76 | 116,45 | -0,64% | 577,00 |
| 23.01.2025 | 117,23 | 119,29 | 117,00 | 117,20 | 0,08% | 19,00 |
| 22.01.2025 | 120,19 | 120,99 | 116,84 | 117,11 | -2,29% | 36,00 |
| 21.01.2025 | 120,36 | 123,80 | 119,13 | 119,85 | -0,03% | 247,00 |
| 20.01.2025 | 120,84 | 121,72 | 119,82 | 119,89 | -0,90% | 80,00 |
| 17.01.2025 | 120,06 | 122,75 | 119,99 | 120,98 | 0,92% | 178,00 |
| 16.01.2025 | 119,77 | 120,61 | 119,16 | 119,88 | 0,25% | 30,00 |
| 15.01.2025 | 118,34 | 120,79 | 117,38 | 119,58 | 1,30% | 130,00 |
| 14.01.2025 | 120,89 | 121,40 | 116,72 | 118,05 | -1,84% | 261,00 |
| 13.01.2025 | 116,62 | 121,15 | 114,28 | 120,26 | 4,05% | 145,00 |
| 10.01.2025 | 114,74 | 115,90 | 113,16 | 115,58 | 0,88% | 74,00 |
| 09.01.2025 | 114,96 | 115,02 | 114,23 | 114,57 | 0,10% | 42,00 |
| 08.01.2025 | 117,35 | 119,37 | 113,48 | 114,46 | -2,25% | 1.022,00 |
| 07.01.2025 | 117,24 | 118,82 | 116,08 | 117,10 | 0,89% | 442,00 |
| 06.01.2025 | 111,93 | 117,18 | 111,00 | 116,07 | 3,71% | 324,00 |
| 03.01.2025 | 110,92 | 112,64 | 109,14 | 111,92 | 0,36% | 58,00 |
| 02.01.2025 | 112,45 | 114,95 | 111,52 | 111,52 | -0,10% | 79,00 |
| 30.12.2024 | 111,30 | 112,92 | 111,16 | 111,63 | -0,82% | 38,00 |
| 27.12.2024 | 113,88 | 115,15 | 112,01 | 112,55 | 0,37% | 121,00 |
| 23.12.2024 | 111,52 | 112,76 | 110,59 | 112,14 | 0,53% | 1.014,00 |
| 20.12.2024 | 111,54 | 112,90 | 109,55 | 111,55 | -0,12% | 496,00 |
| 19.12.2024 | 112,90 | 115,35 | 111,29 | 111,68 | -1,87% | 423,00 |
| 18.12.2024 | 114,44 | 117,52 | 113,57 | 113,81 | -1,28% | 616,00 |
| 17.12.2024 | 115,88 | 118,64 | 113,80 | 115,29 | -2,42% | 425,00 |
| 16.12.2024 | 119,27 | 120,25 | 117,04 | 118,15 | -1,04% | 730,00 |
| 13.12.2024 | 125,66 | 126,76 | 119,08 | 119,39 | -4,93% | 262,00 |
| 12.12.2024 | 130,62 | 131,84 | 124,31 | 125,58 | -4,80% | 514,00 |
| 11.12.2024 | 133,91 | 134,64 | 131,44 | 131,91 | -1,24% | 50,00 |
| 10.12.2024 | 136,89 | 138,02 | 132,92 | 133,56 | -2,54% | 38,00 |
| 09.12.2024 | 135,11 | 139,04 | 134,10 | 137,04 | 1,55% | 61,00 |
| 06.12.2024 | 137,58 | 138,60 | 134,62 | 134,95 | -1,83% | 141,00 |
| 05.12.2024 | 142,00 | 142,84 | 135,69 | 137,46 | -3,00% | 190,00 |
| 04.12.2024 | 147,65 | 148,86 | 140,99 | 141,71 | -3,93% | 170,00 |
| 03.12.2024 | 151,26 | 152,50 | 147,38 | 147,51 | -1,10% | 667,00 |
| 02.12.2024 | 146,92 | 150,42 | 146,54 | 149,15 | 1,89% | 187,00 |
| 29.11.2024 | 146,73 | 147,83 | 146,03 | 146,39 | -0,44% | 1,00 |
| 28.11.2024 | 146,89 | 148,02 | 146,73 | 147,03 | 0,27% | 20,00 |
| 27.11.2024 | 147,01 | 148,48 | 144,84 | 146,63 | -0,25% | - |
| 26.11.2024 | 146,56 | 149,35 | 145,26 | 147,00 | 0,58% | 15,00 |
| 25.11.2024 | 146,08 | 149,30 | 145,26 | 146,15 | 0,18% | 71,00 |
| 22.11.2024 | 143,32 | 147,22 | 142,86 | 145,89 | 2,02% | 163,00 |
| 21.11.2024 | 140,48 | 143,95 | 139,43 | 143,00 | 1,71% | 208,00 |
| 20.11.2024 | 137,00 | 142,45 | 136,89 | 140,60 | 2,94% | 33,00 |
| 19.11.2024 | 139,09 | 139,58 | 136,19 | 136,58 | -1,84% | 25,00 |
| 18.11.2024 | 139,64 | 140,58 | 137,99 | 139,14 | -0,51% | 97,00 |
| 15.11.2024 | 138,15 | 141,89 | 137,75 | 139,86 | 0,52% | 117,00 |
| 14.11.2024 | 144,08 | 145,98 | 138,56 | 139,13 | -3,40% | 256,00 |
| 13.11.2024 | 144,55 | 146,13 | 143,16 | 144,03 | -0,48% | 15,00 |
| 12.11.2024 | 149,69 | 150,31 | 143,03 | 144,72 | -3,04% | 328,00 |
| 11.11.2024 | 148,46 | 151,97 | 148,45 | 149,25 | 0,78% | 169,00 |
| 08.11.2024 | 149,61 | 150,72 | 147,06 | 148,10 | -0,73% | 213,00 |
| 07.11.2024 | 156,00 | 159,10 | 149,00 | 149,19 | -4,45% | 526,00 |
| 06.11.2024 | 136,11 | 158,76 | 136,11 | 156,13 | 17,86% | 1.434,00 |
| 05.11.2024 | 131,26 | 132,93 | 129,93 | 132,47 | 1,18% | 75,00 |
| 04.11.2024 | 131,76 | 133,21 | 130,45 | 130,92 | -1,24% | 254,00 |
| 01.11.2024 | 130,15 | 132,99 | 130,04 | 132,56 | 1,92% | 24,00 |
| 31.10.2024 | 131,35 | 132,31 | 129,69 | 130,06 | -1,03% | 34,00 |
| 30.10.2024 | 135,99 | 136,43 | 131,28 | 131,42 | -3,48% | 80,00 |
| 29.10.2024 | 136,61 | 138,14 | 135,34 | 136,16 | -0,34% | 174,00 |
| 28.10.2024 | 130,34 | 137,03 | 130,34 | 136,63 | 4,19% | 3.037,00 |
| 25.10.2024 | 130,77 | 133,25 | 130,02 | 131,14 | 0,31% | 44,00 |
| 24.10.2024 | 131,07 | 133,29 | 129,97 | 130,73 | -0,37% | 129,00 |
| 23.10.2024 | 134,77 | 136,68 | 131,22 | 131,22 | -2,93% | 11,00 |
| 22.10.2024 | 141,30 | 144,05 | 132,15 | 135,18 | -6,35% | 33,00 |
| 21.10.2024 | 145,64 | 146,88 | 143,66 | 144,35 | -0,99% | 208,00 |
| 18.10.2024 | 145,77 | 147,64 | 144,68 | 145,80 | -0,14% | 29,00 |
| 17.10.2024 | 142,07 | 146,32 | 141,94 | 146,00 | 2,79% | 36,00 |
| 16.10.2024 | 139,15 | 142,05 | 138,14 | 142,04 | 1,92% | 12,00 |
| 15.10.2024 | 140,46 | 141,75 | 137,02 | 139,36 | -0,63% | 165,00 |
| 14.10.2024 | 138,97 | 140,32 | 137,48 | 140,25 | 0,89% | 36,00 |
| 11.10.2024 | 137,95 | 140,48 | 136,92 | 139,01 | 0,66% | 97,00 |
| 10.10.2024 | 139,16 | 139,98 | 137,51 | 138,10 | -0,65% | 38,00 |
| 09.10.2024 | 134,82 | 139,22 | 133,84 | 139,00 | 3,00% | 49,00 |
| 08.10.2024 | 138,99 | 139,04 | 133,77 | 134,95 | -3,05% | 470,00 |
| 07.10.2024 | 137,97 | 139,65 | 136,76 | 139,19 | 0,92% | 92,00 |
| 04.10.2024 | 137,30 | 140,63 | 137,12 | 137,92 | 0,50% | 8,00 |
| 03.10.2024 | 137,08 | 137,56 | 135,49 | 137,23 | 0,09% | 8,00 |
| 02.10.2024 | 137,66 | 140,31 | 136,20 | 137,10 | -0,71% | 24,00 |
| 01.10.2024 | 134,66 | 138,67 | 133,96 | 138,08 | 2,24% | 123,00 |
| 30.09.2024 | 134,41 | 135,48 | 133,42 | 135,05 | 0,47% | 47,00 |