218,850€
-8,37%
Echtzeit-Aktienkurs Nucor Corp
Bid:
Ask:
Aktienkurse zur Nucor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 238,15 | 241,60 | 218,50 | 219,10 | -8,27% | 150,00 |
| 04.11.2026 | 243,15 | 248,75 | 231,90 | 238,85 | -2,29% | 180,00 |
| 03.11.2026 | 247,40 | 249,25 | 242,80 | 244,45 | -1,41% | 303,00 |
| 02.11.2026 | 245,90 | 257,00 | 244,05 | 247,95 | 1,00% | 432,00 |
| 30.10.2026 | 246,00 | 247,15 | 240,50 | 245,50 | 0,02% | 16,00 |
| 29.10.2026 | 243,35 | 247,80 | 242,80 | 245,45 | 0,97% | 85,00 |
| 28.10.2026 | 243,80 | 244,75 | 236,45 | 243,10 | -0,71% | 109,00 |
| 27.10.2026 | 230,60 | 247,45 | 229,60 | 244,85 | 6,20% | 277,00 |
| 26.10.2026 | 230,90 | 233,75 | 226,45 | 230,55 | -0,02% | 27,00 |
| 23.10.2026 | 230,00 | 236,10 | 229,35 | 230,60 | 0,24% | 130,00 |
| 22.10.2026 | 233,95 | 235,30 | 223,90 | 230,05 | -2,36% | 178,00 |
| 21.10.2026 | 233,40 | 236,80 | 231,15 | 235,60 | 1,18% | 39,00 |
| 20.10.2026 | 232,25 | 233,75 | 225,65 | 232,85 | 0,13% | 27,00 |
| 19.10.2026 | 229,70 | 236,70 | 228,20 | 232,55 | 1,91% | 399,00 |
| 16.10.2026 | 227,15 | 234,25 | 226,20 | 228,20 | 0,80% | 117,00 |
| 15.10.2026 | 227,35 | 227,55 | 226,40 | 226,40 | -1,82% | - |
| 14.10.2026 | 226,75 | 230,70 | 225,85 | 230,60 | 1,72% | 43,00 |
| 13.10.2026 | 226,00 | 227,10 | 224,25 | 226,70 | 0,35% | - |
| 12.10.2026 | 223,30 | 227,75 | 223,15 | 225,90 | 0,96% | 990,00 |
| 09.10.2026 | 219,45 | 226,55 | 219,20 | 223,75 | 1,98% | 29,00 |
| 08.10.2026 | 219,95 | 222,35 | 218,65 | 219,40 | -0,39% | - |
| 07.10.2026 | 223,55 | 224,60 | 220,00 | 220,25 | -1,23% | 87,00 |
| 06.10.2026 | 224,75 | 225,20 | 220,20 | 223,00 | -0,58% | 171,00 |
| 05.10.2026 | 215,05 | 227,40 | 214,00 | 224,30 | 5,06% | 389,00 |
| 02.10.2026 | 209,10 | 215,45 | 208,95 | 213,50 | 1,69% | 4.476,00 |
| 01.10.2026 | 207,55 | 210,10 | 203,70 | 209,95 | 1,82% | 292,00 |
| 30.09.2026 | 208,00 | 210,70 | 206,20 | 206,20 | -1,06% | 160,00 |
| 29.09.2026 | 216,75 | 218,10 | 207,55 | 208,40 | -3,05% | 3.011,00 |
| 28.09.2026 | 216,05 | 217,95 | 212,75 | 214,95 | -0,99% | 15,00 |
| 25.09.2026 | 218,15 | 218,85 | 213,85 | 217,10 | -0,44% | 658,00 |
| 24.09.2026 | 217,60 | 220,40 | 215,65 | 218,05 | 0,41% | 60,00 |
| 23.09.2026 | 215,00 | 218,75 | 213,20 | 217,15 | 1,24% | 120,00 |
| 22.09.2026 | 211,50 | 215,30 | 210,60 | 214,50 | 1,35% | 560,00 |
| 21.09.2026 | 217,70 | 218,50 | 211,10 | 211,65 | -2,17% | 229,00 |
| 18.09.2026 | 225,65 | 228,30 | 215,20 | 216,35 | -6,34% | 483,00 |
| 17.09.2026 | 228,75 | 233,40 | 228,20 | 231,00 | 1,61% | 20,00 |
| 16.09.2026 | 224,65 | 230,75 | 223,25 | 227,35 | 1,29% | 27,00 |
| 15.09.2026 | 221,35 | 226,05 | 218,75 | 224,45 | 1,77% | 163,00 |
| 14.09.2026 | 223,70 | 226,05 | 219,45 | 220,55 | -1,52% | 18,00 |
| 11.09.2026 | 221,00 | 224,10 | 217,75 | 223,95 | 1,77% | 252,00 |
| 10.09.2026 | 222,00 | 222,50 | 217,90 | 220,05 | -0,79% | 720,00 |
| 09.09.2026 | 220,50 | 225,50 | 219,75 | 221,80 | 0,50% | 20,00 |
| 08.09.2026 | 222,70 | 226,75 | 219,05 | 220,70 | -1,12% | 248,00 |
| 07.09.2026 | 223,30 | 223,45 | 222,85 | 223,20 | -0,65% | - |
| 04.09.2026 | 226,65 | 227,10 | 222,95 | 224,65 | -0,40% | 600,00 |
| 03.09.2026 | 227,25 | 230,85 | 224,60 | 225,55 | -1,03% | 168,00 |
| 02.09.2026 | 218,00 | 228,55 | 216,85 | 227,90 | 4,81% | 473,00 |
| 01.09.2026 | 214,25 | 217,95 | 212,50 | 217,45 | 1,14% | 76,00 |
| 31.08.2026 | 213,90 | 218,65 | 213,20 | 215,00 | -0,60% | 119,00 |
| 28.08.2026 | 216,90 | 220,05 | 213,60 | 216,30 | -0,07% | 133,00 |
| 27.08.2026 | 216,90 | 218,70 | 214,20 | 216,45 | -0,21% | 59,00 |
| 26.08.2026 | 212,45 | 218,05 | 211,80 | 216,90 | 2,38% | 84,00 |
| 25.08.2026 | 210,65 | 212,95 | 208,65 | 211,85 | 1,05% | 56,00 |
| 24.08.2026 | 212,40 | 220,35 | 208,85 | 209,65 | 0,50% | 1.608,00 |
| 21.08.2026 | 207,85 | 215,80 | 206,20 | 208,60 | 1,26% | 15,00 |
| 20.08.2026 | 207,90 | 210,05 | 205,75 | 206,00 | -3,33% | 112,00 |
| 19.08.2026 | 228,10 | 230,20 | 204,90 | 213,10 | 7,24% | 492,00 |
| 05.05.2026 | 193,05 | 199,73 | 192,61 | 198,71 | 2,91% | 191,00 |
| 04.05.2026 | 192,68 | 193,63 | 190,44 | 193,09 | 0,40% | 413,00 |
| 30.04.2026 | 190,11 | 193,72 | 188,05 | 192,32 | 1,16% | 148,00 |
| 29.04.2026 | 192,58 | 194,71 | 188,86 | 190,11 | -1,08% | 149,00 |
| 28.04.2026 | 191,84 | 194,19 | 182,97 | 192,18 | 4,69% | 2.908,00 |
| 27.04.2026 | 182,96 | 185,36 | 181,72 | 183,57 | 0,39% | 58,00 |
| 24.04.2026 | 181,56 | 183,33 | 180,23 | 182,86 | 0,43% | 303,00 |
| 23.04.2026 | 183,21 | 184,50 | 180,22 | 182,08 | -0,47% | 157,00 |
| 22.04.2026 | 177,89 | 184,56 | 177,59 | 182,94 | 2,98% | 160,00 |
| 21.04.2026 | 172,31 | 178,82 | 172,08 | 177,64 | 3,44% | 773,00 |
| 20.04.2026 | 165,32 | 172,23 | 164,53 | 171,73 | 3,12% | 108,00 |
| 17.04.2026 | 162,34 | 167,09 | 161,60 | 166,54 | 2,20% | 45,00 |
| 16.04.2026 | 161,47 | 164,00 | 160,19 | 162,95 | 1,37% | 104,00 |
| 15.04.2026 | 161,25 | 161,66 | 159,24 | 160,74 | -0,30% | 17,00 |
| 14.04.2026 | 160,77 | 162,35 | 160,03 | 161,23 | -0,03% | 242,00 |
| 13.04.2026 | 157,76 | 161,41 | 157,40 | 161,28 | 1,59% | 485,00 |
| 10.04.2026 | 157,25 | 160,47 | 156,68 | 158,76 | 1,00% | 56,00 |
| 09.04.2026 | 155,68 | 157,63 | 154,49 | 157,19 | 0,74% | 156,00 |
| 08.04.2026 | 151,28 | 156,23 | 150,65 | 156,04 | 4,41% | 58,00 |
| 07.04.2026 | 147,00 | 149,98 | 145,00 | 149,45 | -0,04% | 34,00 |
| 02.04.2026 | 149,60 | 151,18 | 147,63 | 149,51 | -0,24% | 360,00 |
| 01.04.2026 | 146,54 | 150,80 | 146,04 | 149,87 | 2,41% | 678,00 |
| 31.03.2026 | 144,10 | 146,68 | 142,19 | 146,34 | 1,76% | 42,00 |
| 30.03.2026 | 142,68 | 146,05 | 141,67 | 143,81 | 1,51% | 41,00 |
| 27.03.2026 | 144,97 | 145,33 | 141,26 | 141,67 | -1,75% | 25,00 |
| 26.03.2026 | 142,36 | 145,54 | 141,77 | 144,20 | 0,92% | 534,00 |
| 25.03.2026 | 141,30 | 143,54 | 141,17 | 142,88 | 1,50% | 33,00 |
| 24.03.2026 | 138,70 | 141,37 | 137,56 | 140,77 | 1,73% | - |
| 23.03.2026 | 136,40 | 140,94 | 135,85 | 138,37 | 0,63% | 899,00 |
| 20.03.2026 | 140,02 | 140,92 | 136,75 | 137,50 | -1,82% | 43,00 |
| 19.03.2026 | 140,42 | 142,10 | 135,43 | 140,05 | -0,19% | 125,00 |
| 18.03.2026 | 141,27 | 142,92 | 139,50 | 140,32 | -0,14% | 391,00 |
| 17.03.2026 | 141,01 | 142,65 | 139,80 | 140,51 | -0,52% | 20,00 |
| 16.03.2026 | 143,67 | 144,16 | 140,65 | 141,24 | -1,20% | 20,00 |
| 13.03.2026 | 144,05 | 145,34 | 141,64 | 142,95 | -0,75% | 217,00 |
| 12.03.2026 | 147,98 | 148,24 | 143,55 | 144,03 | -2,86% | 11,00 |
| 11.03.2026 | 146,55 | 149,27 | 146,20 | 148,27 | 0,83% | 67,00 |
| 10.03.2026 | 144,76 | 147,61 | 144,13 | 147,05 | 1,04% | 14,00 |
| 09.03.2026 | 144,16 | 146,31 | 141,22 | 145,54 | 0,25% | 130,00 |
| 06.03.2026 | 148,40 | 148,72 | 143,76 | 145,17 | -1,97% | 137,00 |
| 05.03.2026 | 151,52 | 152,27 | 147,16 | 148,09 | -2,17% | 118,00 |
| 04.03.2026 | 152,09 | 153,90 | 150,78 | 151,37 | -0,75% | - |
| 03.03.2026 | 153,60 | 153,95 | 148,58 | 152,52 | -1,20% | 75,00 |