101,360€
0,02%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 101,79 | 102,24 | 100,67 | 101,34 | 0,00% | 24,00 |
| 24.04.2025 | 98,26 | 101,63 | 97,17 | 101,34 | 2,25% | 11,00 |
| 23.04.2025 | 97,63 | 102,20 | 97,32 | 99,11 | 3,21% | 17,00 |
| 22.04.2025 | 92,30 | 96,18 | 91,62 | 96,03 | -1,34% | 346,00 |
| 17.04.2025 | 96,76 | 98,81 | 95,38 | 97,33 | 1,63% | 53,00 |
| 16.04.2025 | 96,33 | 98,26 | 94,50 | 95,77 | -2,24% | - |
| 15.04.2025 | 97,47 | 99,77 | 97,42 | 97,96 | 0,31% | 13,00 |
| 14.04.2025 | 98,18 | 100,25 | 97,33 | 97,66 | -0,43% | 42,00 |
| 11.04.2025 | 97,90 | 98,92 | 94,77 | 98,08 | 0,42% | 192,00 |
| 10.04.2025 | 105,26 | 106,06 | 94,80 | 97,67 | -7,44% | 195,00 |
| 09.04.2025 | 92,95 | 106,54 | 92,58 | 105,51 | 11,99% | 367,00 |
| 08.04.2025 | 97,35 | 100,91 | 92,77 | 94,21 | -2,04% | 220,00 |
| 07.04.2025 | 91,05 | 98,41 | 87,80 | 96,18 | 2,15% | 944,00 |
| 04.04.2025 | 99,56 | 100,62 | 90,93 | 94,15 | -5,52% | 971,00 |
| 03.04.2025 | 111,00 | 111,00 | 99,42 | 99,65 | -12,21% | 830,00 |
| 02.04.2025 | 110,74 | 113,90 | 108,08 | 113,51 | 2,41% | 605,00 |
| 01.04.2025 | 110,91 | 112,00 | 109,69 | 110,84 | -0,44% | 72,00 |
| 31.03.2025 | 111,97 | 112,19 | 108,41 | 111,33 | -1,05% | 219,00 |
| 28.03.2025 | 118,02 | 118,48 | 112,51 | 112,51 | -4,81% | 174,00 |
| 27.03.2025 | 118,58 | 119,41 | 115,73 | 118,20 | -0,14% | 183,00 |
| 26.03.2025 | 118,10 | 119,72 | 117,80 | 118,37 | 0,19% | 15,00 |
| 25.03.2025 | 116,71 | 119,33 | 116,02 | 118,15 | 0,21% | 7,00 |
| 24.03.2025 | 113,39 | 119,81 | 113,29 | 117,90 | 4,47% | 800,00 |
| 21.03.2025 | 115,68 | 117,59 | 110,62 | 112,85 | -2,01% | 149,00 |
| 20.03.2025 | 120,52 | 121,09 | 115,16 | 115,16 | -4,21% | 106,00 |
| 19.03.2025 | 118,98 | 120,70 | 118,50 | 120,22 | 1,31% | 45,00 |
| 18.03.2025 | 118,60 | 119,17 | 117,42 | 118,67 | 0,05% | 401,00 |
| 17.03.2025 | 120,71 | 121,36 | 116,97 | 118,61 | -2,39% | 94,00 |
| 14.03.2025 | 119,97 | 122,42 | 119,38 | 121,52 | 1,77% | 84,00 |
| 13.03.2025 | 120,34 | 123,36 | 119,19 | 119,41 | -0,67% | 416,00 |
| 12.03.2025 | 119,42 | 122,09 | 118,37 | 120,21 | 1,06% | 570,00 |
| 11.03.2025 | 117,28 | 120,62 | 115,59 | 118,95 | 1,42% | 423,00 |
| 10.03.2025 | 122,95 | 123,18 | 116,20 | 117,29 | -4,87% | 233,00 |
| 07.03.2025 | 122,02 | 124,68 | 120,84 | 123,30 | 0,75% | 26,00 |
| 06.03.2025 | 122,65 | 123,21 | 119,82 | 122,38 | -0,34% | 311,00 |
| 05.03.2025 | 122,82 | 124,46 | 120,75 | 122,80 | 0,65% | 135,00 |
| 04.03.2025 | 128,05 | 128,07 | 120,24 | 122,01 | -4,38% | 1.005,00 |
| 03.03.2025 | 132,26 | 133,59 | 125,95 | 127,60 | -3,63% | 51,00 |
| 28.02.2025 | 129,81 | 132,54 | 128,96 | 132,41 | 2,30% | 461,00 |
| 27.02.2025 | 128,75 | 131,54 | 127,74 | 129,43 | 1,00% | 170,00 |
| 26.02.2025 | 129,84 | 132,77 | 127,34 | 128,15 | -0,91% | 1.297,00 |
| 25.02.2025 | 129,28 | 132,02 | 127,21 | 129,33 | -0,60% | 464,00 |
| 24.02.2025 | 129,60 | 131,04 | 127,95 | 130,11 | 0,67% | 732,00 |
| 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 |