192,025€
0,76%
Echtzeit-Aktienkurs Nucor Corp
Bid:
Ask:
Aktienkurse zur Nucor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 189,65 | 193,70 | 186,77 | 192,43 | 0,97% | 231,00 |
| 29.04.2026 | 191,60 | 195,15 | 188,88 | 190,58 | -0,94% | 148,00 |
| 28.04.2026 | 190,40 | 194,20 | 182,00 | 192,38 | 4,11% | 185,00 |
| 27.04.2026 | 182,35 | 184,77 | 180,90 | 184,77 | 0,94% | 78,00 |
| 24.04.2026 | 182,20 | 183,33 | 180,30 | 183,05 | 0,84% | 42,00 |
| 23.04.2026 | 182,00 | 184,55 | 180,23 | 181,52 | -1,33% | 67,00 |
| 22.04.2026 | 177,77 | 184,45 | 176,60 | 183,98 | 3,05% | 221,00 |
| 21.04.2026 | 171,90 | 178,63 | 170,75 | 178,52 | 4,10% | 255,00 |
| 20.04.2026 | 165,50 | 172,23 | 163,80 | 171,50 | 3,13% | 97,00 |
| 17.04.2026 | 163,20 | 167,10 | 161,63 | 166,30 | 2,01% | 165,00 |
| 16.04.2026 | 160,75 | 164,08 | 159,85 | 163,02 | 1,30% | 83,00 |
| 15.04.2026 | 161,15 | 162,50 | 159,25 | 160,93 | -0,17% | 24,00 |
| 14.04.2026 | 161,10 | 162,30 | 158,65 | 161,20 | -0,02% | 238,00 |
| 13.04.2026 | 158,25 | 161,43 | 157,10 | 161,23 | 1,29% | 137,00 |
| 10.04.2026 | 158,40 | 160,48 | 156,10 | 159,18 | 1,45% | 26,00 |
| 09.04.2026 | 156,05 | 157,15 | 154,20 | 156,90 | 0,59% | 60,00 |
| 08.04.2026 | 151,27 | 156,00 | 151,00 | 155,98 | 5,16% | 128,00 |
| 07.04.2026 | 147,05 | 149,98 | 144,98 | 148,33 | -0,64% | 108,00 |
| 02.04.2026 | 148,80 | 151,14 | 147,63 | 149,28 | -0,67% | 60,00 |
| 01.04.2026 | 146,48 | 150,72 | 146,27 | 150,28 | 2,71% | 18,00 |
| 31.03.2026 | 144,02 | 146,72 | 143,37 | 146,31 | 1,75% | 12,00 |
| 30.03.2026 | 142,19 | 146,05 | 141,84 | 143,80 | 1,20% | 88,00 |
| 27.03.2026 | 145,26 | 145,33 | 141,28 | 142,10 | -1,48% | - |
| 26.03.2026 | 142,35 | 145,55 | 141,73 | 144,23 | 0,88% | 1.077,00 |
| 25.03.2026 | 141,34 | 143,55 | 141,16 | 142,97 | 2,13% | 1,00 |
| 24.03.2026 | 138,64 | 140,76 | 137,90 | 139,99 | 0,69% | 1,00 |
| 23.03.2026 | 136,16 | 140,98 | 135,40 | 139,03 | 1,39% | 157,00 |
| 20.03.2026 | 140,80 | 140,93 | 136,75 | 137,13 | -1,94% | 144,00 |
| 19.03.2026 | 140,86 | 142,09 | 135,38 | 139,84 | -0,44% | 167,00 |
| 18.03.2026 | 141,27 | 142,86 | 139,53 | 140,46 | -0,22% | 9,00 |
| 17.03.2026 | 141,07 | 142,48 | 139,82 | 140,77 | -0,70% | 23,00 |
| 16.03.2026 | 143,97 | 144,15 | 140,65 | 141,76 | -0,66% | 62,00 |
| 13.03.2026 | 144,08 | 145,35 | 141,70 | 142,70 | -0,81% | 30,00 |
| 12.03.2026 | 147,54 | 148,20 | 143,78 | 143,87 | -2,72% | 5,00 |
| 11.03.2026 | 146,86 | 149,27 | 146,32 | 147,90 | 0,77% | 4,00 |
| 10.03.2026 | 143,88 | 147,63 | 143,82 | 146,77 | 0,57% | 199,00 |
| 09.03.2026 | 143,21 | 146,29 | 141,37 | 145,94 | 0,50% | 132,00 |
| 06.03.2026 | 148,49 | 148,59 | 143,74 | 145,21 | -2,05% | 131,00 |
| 05.03.2026 | 151,34 | 152,78 | 147,13 | 148,25 | -2,51% | 155,00 |
| 04.03.2026 | 152,09 | 154,08 | 150,82 | 152,06 | -0,76% | 5,00 |
| 03.03.2026 | 153,43 | 153,80 | 148,48 | 153,22 | -0,89% | 25,00 |
| 02.03.2026 | 148,93 | 154,69 | 148,50 | 154,59 | 3,49% | 233,00 |
| 27.02.2026 | 147,97 | 149,37 | 146,71 | 149,37 | 0,24% | 120,00 |
| 26.02.2026 | 148,13 | 149,98 | 147,48 | 149,01 | 0,22% | 161,00 |
| 25.02.2026 | 148,36 | 150,62 | 146,72 | 148,68 | -0,02% | 106,00 |
| 24.02.2026 | 152,11 | 152,98 | 148,36 | 148,71 | -1,71% | 174,00 |
| 23.02.2026 | 151,35 | 153,56 | 149,85 | 151,30 | -0,85% | 159,00 |
| 20.02.2026 | 153,38 | 154,54 | 149,94 | 152,60 | -0,68% | 374,00 |
| 19.02.2026 | 156,55 | 156,78 | 152,85 | 153,65 | -1,52% | 661,00 |
| 18.02.2026 | 154,02 | 158,30 | 154,02 | 156,02 | 0,50% | 63,00 |
| 17.02.2026 | 154,32 | 155,85 | 151,04 | 155,25 | 0,03% | 1.272,00 |
| 16.02.2026 | 155,15 | 156,10 | 154,51 | 155,20 | 0,99% | 22,00 |
| 13.02.2026 | 158,90 | 159,76 | 149,45 | 153,68 | -3,62% | 338,00 |
| 12.02.2026 | 164,31 | 164,79 | 156,98 | 159,46 | -2,64% | 200,00 |
| 11.02.2026 | 161,50 | 165,91 | 160,22 | 163,79 | 1,52% | 106,00 |
| 10.02.2026 | 162,09 | 162,34 | 159,30 | 161,34 | -0,43% | 66,00 |
| 09.02.2026 | 162,93 | 164,24 | 158,90 | 162,04 | -0,60% | 126,00 |
| 06.02.2026 | 157,91 | 163,40 | 157,82 | 163,02 | 2,92% | 17,00 |
| 05.02.2026 | 161,04 | 161,98 | 155,48 | 158,39 | -1,90% | 148,00 |
| 04.02.2026 | 158,00 | 161,61 | 156,82 | 161,45 | 2,31% | 264,00 |
| 03.02.2026 | 153,32 | 159,79 | 152,28 | 157,80 | 2,52% | 492,00 |
| 02.02.2026 | 148,61 | 154,23 | 146,68 | 153,92 | 3,14% | 482,00 |
| 30.01.2026 | 149,82 | 151,79 | 148,52 | 149,24 | -0,28% | 50,00 |
| 29.01.2026 | 144,28 | 150,33 | 143,96 | 149,66 | 3,21% | 323,00 |
| 28.01.2026 | 144,78 | 145,98 | 142,84 | 145,00 | 0,03% | 140,00 |
| 27.01.2026 | 144,86 | 147,17 | 139,52 | 144,96 | -3,33% | 980,00 |
| 26.01.2026 | 153,04 | 154,75 | 149,71 | 149,96 | -2,31% | 825,00 |
| 23.01.2026 | 153,55 | 155,24 | 152,09 | 153,51 | 0,24% | 204,00 |
| 22.01.2026 | 154,34 | 155,79 | 152,83 | 153,14 | -0,88% | 64,00 |
| 21.01.2026 | 148,97 | 155,35 | 148,24 | 154,50 | 3,67% | 257,00 |
| 20.01.2026 | 147,50 | 149,23 | 142,00 | 149,03 | -1,04% | 804,00 |
| 19.01.2026 | 148,79 | 151,82 | 148,59 | 150,60 | 0,13% | 130,00 |
| 16.01.2026 | 150,80 | 151,92 | 147,38 | 150,40 | -0,09% | 90,00 |
| 15.01.2026 | 147,94 | 151,50 | 147,08 | 150,54 | 1,60% | 58,00 |
| 14.01.2026 | 145,20 | 149,10 | 144,35 | 148,17 | 2,19% | 343,00 |
| 13.01.2026 | 142,23 | 145,70 | 140,98 | 144,99 | 1,73% | 212,00 |
| 12.01.2026 | 140,78 | 142,59 | 138,70 | 142,52 | 1,26% | 22,00 |
| 09.01.2026 | 143,70 | 145,30 | 138,78 | 140,75 | -2,16% | 267,00 |
| 08.01.2026 | 140,65 | 145,52 | 140,57 | 143,85 | 1,84% | 88,00 |
| 07.01.2026 | 144,86 | 146,12 | 140,67 | 141,25 | -2,53% | 44,00 |
| 06.01.2026 | 143,28 | 145,52 | 142,12 | 144,91 | 1,25% | 15,00 |
| 05.01.2026 | 145,03 | 147,00 | 142,23 | 143,12 | -0,98% | 521,00 |
| 02.01.2026 | 139,00 | 144,79 | 135,58 | 144,54 | 2,94% | 715,00 |
| 30.12.2025 | 140,44 | 140,49 | 140,40 | 140,41 | -0,11% | - |
| 29.12.2025 | 142,34 | 142,34 | 140,07 | 140,57 | 1,30% | 34,00 |
| 23.12.2025 | 140,30 | 140,76 | 138,50 | 138,77 | -0,64% | 215,00 |
| 22.12.2025 | 135,46 | 139,76 | 135,04 | 139,66 | 2,99% | 157,00 |
| 19.12.2025 | 134,34 | 136,52 | 132,99 | 135,60 | 0,83% | 356,00 |
| 18.12.2025 | 136,79 | 137,55 | 134,08 | 134,49 | -1,41% | - |
| 17.12.2025 | 138,55 | 138,85 | 133,55 | 136,42 | -1,40% | 1.077,00 |
| 16.12.2025 | 137,50 | 138,65 | 137,21 | 138,36 | 0,36% | - |
| 15.12.2025 | 141,13 | 141,56 | 136,84 | 137,87 | -1,95% | 156,00 |
| 12.12.2025 | 142,22 | 142,39 | 139,70 | 140,61 | -0,81% | 80,00 |
| 11.12.2025 | 140,04 | 143,02 | 139,44 | 141,76 | 0,98% | 29,00 |
| 10.12.2025 | 135,97 | 141,21 | 135,68 | 140,38 | 2,64% | 176,00 |
| 09.12.2025 | 136,85 | 137,06 | 135,38 | 136,77 | 0,05% | 133,00 |
| 08.12.2025 | 136,80 | 138,02 | 135,88 | 136,70 | -0,42% | 36,00 |
| 05.12.2025 | 139,48 | 140,56 | 137,07 | 137,28 | -1,96% | 88,00 |
| 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 |