226,650€
0,44%
Echtzeit-Aktienkurs Nucor Corp
Bid:
Ask:
Aktienkurse zur Nucor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 226,05 | 227,00 | 224,25 | 225,85 | 0,09% | 131,00 |
| 12.10.2026 | 224,10 | 227,75 | 223,40 | 225,65 | 0,94% | 201,00 |
| 09.10.2026 | 219,40 | 226,55 | 219,25 | 223,55 | 1,87% | 132,00 |
| 08.10.2026 | 219,50 | 222,30 | 217,20 | 219,45 | -0,57% | 121,00 |
| 07.10.2026 | 223,25 | 224,60 | 220,40 | 220,70 | -0,94% | 49,00 |
| 06.10.2026 | 224,60 | 225,15 | 220,35 | 222,80 | -1,79% | 106,00 |
| 05.10.2026 | 214,60 | 226,85 | 213,00 | 226,85 | 6,13% | 5,00 |
| 02.10.2026 | 210,40 | 215,35 | 210,00 | 213,75 | 2,20% | 27,00 |
| 01.10.2026 | 207,30 | 209,60 | 203,70 | 209,15 | 1,01% | 9,00 |
| 30.09.2026 | 208,55 | 210,70 | 205,00 | 207,05 | -0,55% | 60,00 |
| 29.09.2026 | 216,90 | 218,90 | 207,55 | 208,20 | -3,23% | 552,00 |
| 28.09.2026 | 216,45 | 218,20 | 212,80 | 215,15 | -1,01% | 23,00 |
| 25.09.2026 | 218,35 | 218,85 | 213,90 | 217,35 | -0,75% | - |
| 24.09.2026 | 216,40 | 220,40 | 215,65 | 219,00 | 1,34% | 9,00 |
| 23.09.2026 | 215,20 | 218,75 | 212,00 | 216,10 | 0,82% | 243,00 |
| 22.09.2026 | 210,10 | 215,35 | 210,10 | 214,35 | 1,49% | 3,00 |
| 21.09.2026 | 217,30 | 219,40 | 211,10 | 211,20 | -2,94% | 44,00 |
| 18.09.2026 | 225,65 | 229,10 | 214,80 | 217,60 | -5,92% | 148,00 |
| 17.09.2026 | 228,80 | 233,25 | 228,55 | 231,30 | 1,76% | 69,00 |
| 16.09.2026 | 223,95 | 230,75 | 222,90 | 227,30 | 1,54% | 2,00 |
| 15.09.2026 | 220,20 | 226,05 | 217,80 | 223,85 | 1,66% | 42,00 |
| 14.09.2026 | 224,20 | 226,05 | 219,45 | 220,20 | -1,30% | 9,00 |
| 11.09.2026 | 220,80 | 224,10 | 217,85 | 223,10 | 2,25% | 19,00 |
| 10.09.2026 | 222,50 | 222,65 | 217,90 | 218,20 | -1,71% | - |
| 09.09.2026 | 220,60 | 225,45 | 218,60 | 222,00 | 0,43% | 11,00 |
| 08.09.2026 | 222,80 | 226,45 | 219,05 | 221,05 | -0,85% | 141,00 |
| 07.09.2026 | 223,35 | 224,40 | 221,40 | 222,95 | -0,91% | 12,00 |
| 04.09.2026 | 225,65 | 227,05 | 222,95 | 225,00 | -0,27% | 45,00 |
| 03.09.2026 | 228,60 | 230,80 | 225,30 | 225,60 | -0,86% | 46,00 |
| 02.09.2026 | 217,50 | 227,75 | 216,40 | 227,55 | 4,62% | 182,00 |
| 01.09.2026 | 215,35 | 217,95 | 212,40 | 217,50 | 1,23% | 106,00 |
| 31.08.2026 | 215,20 | 218,55 | 213,55 | 214,85 | -0,81% | 2,00 |
| 28.08.2026 | 216,80 | 219,80 | 213,90 | 216,60 | 0,30% | 3,00 |
| 27.08.2026 | 217,20 | 218,90 | 214,35 | 215,95 | -0,67% | 31,00 |
| 26.08.2026 | 212,20 | 218,05 | 212,10 | 217,40 | 2,62% | 28,00 |
| 25.08.2026 | 210,00 | 212,00 | 208,40 | 211,85 | 1,34% | 75,00 |
| 24.08.2026 | 212,50 | 220,30 | 208,70 | 209,05 | 0,38% | 962,00 |
| 21.08.2026 | 207,50 | 215,75 | 206,60 | 208,25 | 0,85% | 37,00 |
| 20.08.2026 | 213,05 | 214,10 | 205,35 | 206,50 | -3,01% | 51,00 |
| 19.08.2026 | 227,80 | 229,35 | 204,85 | 212,90 | -6,85% | 360,00 |
| 18.08.2026 | 235,15 | 237,10 | 227,55 | 228,55 | -2,93% | 15,00 |
| 17.08.2026 | 232,05 | 235,45 | 227,20 | 235,45 | 1,47% | 85,00 |
| 14.08.2026 | 235,60 | 238,60 | 231,90 | 232,05 | -1,80% | 457,00 |
| 13.08.2026 | 235,65 | 237,55 | 234,40 | 236,30 | 0,11% | 8,00 |
| 12.08.2026 | 237,40 | 238,50 | 233,20 | 236,05 | -0,08% | 42,00 |
| 11.08.2026 | 237,85 | 240,90 | 235,80 | 236,25 | -1,05% | 286,00 |
| 10.08.2026 | 236,00 | 239,20 | 233,60 | 238,75 | 1,42% | 75,00 |
| 07.08.2026 | 235,65 | 237,70 | 231,15 | 235,40 | -0,44% | 25,00 |
| 06.08.2026 | 238,50 | 240,50 | 234,05 | 236,45 | -0,44% | 333,00 |
| 05.08.2026 | 239,90 | 242,40 | 236,30 | 237,50 | 0,02% | 190,00 |
| 04.08.2026 | 227,50 | 237,60 | 225,60 | 237,45 | 4,67% | 139,00 |
| 03.08.2026 | 223,80 | 227,25 | 218,30 | 226,85 | 1,64% | 220,00 |
| 31.07.2026 | 224,80 | 226,60 | 222,20 | 223,20 | -0,40% | 41,00 |
| 30.07.2026 | 223,65 | 225,30 | 219,30 | 224,10 | 0,20% | 147,00 |
| 29.07.2026 | 236,60 | 237,65 | 222,25 | 223,65 | -3,95% | 1.059,00 |
| 28.07.2026 | 217,30 | 235,60 | 216,40 | 232,85 | 7,11% | 149,00 |
| 27.07.2026 | 218,60 | 221,50 | 214,65 | 217,40 | 0,12% | 109,00 |
| 24.07.2026 | 211,90 | 218,95 | 211,85 | 217,15 | 3,28% | 8,00 |
| 23.07.2026 | 207,50 | 213,70 | 204,60 | 210,25 | 1,45% | 139,00 |
| 22.07.2026 | 204,35 | 209,45 | 203,65 | 207,25 | 1,12% | - |
| 21.07.2026 | 202,90 | 207,75 | 201,80 | 204,95 | 1,04% | 8,00 |
| 20.07.2026 | 206,40 | 209,30 | 201,50 | 202,85 | -1,77% | 84,00 |
| 17.07.2026 | 204,55 | 207,35 | 202,55 | 206,50 | 0,12% | - |
| 16.07.2026 | 206,70 | 207,90 | 204,25 | 206,25 | 0,41% | - |
| 15.07.2026 | 204,95 | 208,15 | 203,90 | 205,40 | 0,24% | 5,00 |
| 14.07.2026 | 204,35 | 206,70 | 202,60 | 204,90 | 0,61% | 69,00 |
| 13.07.2026 | 198,65 | 206,70 | 198,55 | 203,65 | 2,07% | 13,00 |
| 10.07.2026 | 194,27 | 199,55 | 194,18 | 199,52 | 2,24% | 82,00 |
| 09.07.2026 | 198,88 | 199,75 | 194,90 | 195,15 | -1,66% | 7,00 |
| 08.07.2026 | 199,02 | 201,25 | 196,73 | 198,45 | -0,25% | 97,00 |
| 07.07.2026 | 195,90 | 199,60 | 194,68 | 198,95 | 2,01% | 6,00 |
| 06.07.2026 | 193,25 | 197,77 | 192,05 | 195,02 | 1,09% | 64,00 |
| 03.07.2026 | 193,18 | 194,50 | 191,35 | 192,93 | 1,10% | 13,00 |
| 02.07.2026 | 192,35 | 193,90 | 189,80 | 190,83 | -0,22% | 6,00 |
| 01.07.2026 | 194,68 | 196,10 | 188,43 | 191,25 | -1,83% | 173,00 |
| 30.06.2026 | 200,43 | 202,00 | 193,93 | 194,83 | -2,53% | 284,00 |
| 29.06.2026 | 211,50 | 212,00 | 199,25 | 199,88 | -4,55% | 8,00 |
| 26.06.2026 | 218,15 | 220,40 | 209,00 | 209,40 | -3,81% | 106,00 |
| 25.06.2026 | 213,50 | 219,20 | 211,50 | 217,70 | 3,22% | 32,00 |
| 24.06.2026 | 211,60 | 215,20 | 210,60 | 210,90 | 0,38% | 13,00 |
| 23.06.2026 | 213,80 | 214,25 | 208,60 | 210,10 | -1,22% | 41,00 |
| 22.06.2026 | 212,60 | 215,10 | 211,45 | 212,70 | 0,31% | 25,00 |
| 19.06.2026 | 212,85 | 214,10 | 210,80 | 212,05 | -1,26% | 49,00 |
| 18.06.2026 | 220,40 | 222,00 | 212,85 | 214,75 | -3,13% | 49,00 |
| 17.06.2026 | 223,10 | 225,05 | 215,75 | 221,70 | -1,23% | 66,00 |
| 16.06.2026 | 222,80 | 227,90 | 222,80 | 224,45 | 0,31% | 21,00 |
| 15.06.2026 | 231,60 | 235,50 | 221,30 | 223,75 | -2,55% | 286,00 |
| 12.06.2026 | 225,80 | 232,05 | 225,35 | 229,60 | 2,55% | 19,00 |
| 11.06.2026 | 217,65 | 224,95 | 217,30 | 223,90 | 3,35% | - |
| 10.06.2026 | 218,40 | 222,25 | 216,15 | 216,65 | -0,73% | 864,00 |
| 09.06.2026 | 219,75 | 222,30 | 213,35 | 218,25 | -0,23% | 461,00 |
| 08.06.2026 | 218,20 | 222,40 | 218,20 | 218,75 | -0,46% | 110,00 |
| 05.06.2026 | 225,00 | 227,60 | 219,20 | 219,75 | -1,85% | 159,00 |
| 04.06.2026 | 222,05 | 227,60 | 219,50 | 223,90 | 0,31% | 88,00 |
| 03.06.2026 | 222,10 | 225,25 | 220,60 | 223,20 | 2,34% | 75,00 |
| 02.06.2026 | 215,25 | 219,20 | 213,90 | 218,10 | 0,93% | 40,00 |
| 01.06.2026 | 214,05 | 216,80 | 211,80 | 216,10 | 0,63% | 151,00 |
| 29.05.2026 | 214,30 | 216,10 | 214,05 | 214,75 | -0,02% | 60,00 |
| 28.05.2026 | 212,50 | 214,90 | 207,60 | 214,80 | 1,70% | 111,00 |
| 27.05.2026 | 206,80 | 211,35 | 205,80 | 211,20 | 2,45% | 207,00 |