117,470€
6,79%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 113,92 | 117,63 | 112,58 | 117,47 | 6,79% | 50,00 |
| 01.07.2025 | 108,50 | 110,92 | 108,50 | 110,00 | -0,92% | 700,00 |
| 30.06.2025 | 111,02 | 111,02 | 111,02 | 111,02 | 0,95% | - |
| 27.06.2025 | 109,98 | 109,98 | 109,98 | 109,98 | 1,31% | - |
| 26.06.2025 | 108,56 | 108,56 | 108,56 | 108,56 | -0,53% | - |
| 25.06.2025 | 109,14 | 109,14 | 109,14 | 109,14 | 1,09% | - |
| 24.06.2025 | 107,96 | 107,96 | 107,96 | 107,96 | 1,41% | - |
| 23.06.2025 | 106,46 | 106,46 | 106,46 | 106,46 | -1,35% | - |
| 20.06.2025 | 107,92 | 107,92 | 107,92 | 107,92 | -1,41% | - |
| 19.06.2025 | 109,46 | 109,46 | 109,46 | 109,46 | 4,27% | - |
| 18.06.2025 | 104,98 | 104,98 | 104,98 | 104,98 | 1,29% | - |
| 17.06.2025 | 103,56 | 103,64 | 103,56 | 103,64 | -0,82% | - |
| 16.06.2025 | 104,50 | 104,50 | 104,50 | 104,50 | 4,56% | - |
| 13.06.2025 | 100,12 | 100,12 | 99,94 | 99,94 | -0,22% | - |
| 12.06.2025 | 100,16 | 100,16 | 100,16 | 100,16 | -2,36% | - |
| 11.06.2025 | 102,58 | 102,58 | 102,58 | 102,58 | -3,10% | - |
| 10.06.2025 | 105,86 | 105,86 | 105,86 | 105,86 | 0,80% | - |
| 09.06.2025 | 105,02 | 105,02 | 105,02 | 105,02 | 2,06% | - |
| 06.06.2025 | 102,90 | 102,90 | 102,90 | 102,90 | -2,45% | - |
| 05.06.2025 | 105,48 | 105,48 | 105,48 | 105,48 | -1,42% | - |
| 04.06.2025 | 106,78 | 107,00 | 106,78 | 107,00 | 4,31% | 15,00 |
| 03.06.2025 | 104,16 | 104,16 | 102,58 | 102,58 | -1,14% | 13,00 |
| 02.06.2025 | 106,50 | 106,86 | 103,76 | 103,76 | 10,47% | 210,00 |
| 30.05.2025 | 95,00 | 95,00 | 93,93 | 93,93 | -3,25% | - |
| 29.05.2025 | 97,09 | 97,09 | 97,09 | 97,09 | 0,77% | - |
| 28.05.2025 | 95,36 | 96,35 | 95,36 | 96,35 | 1,40% | - |
| 27.05.2025 | 95,02 | 95,02 | 95,02 | 95,02 | -0,65% | - |
| 26.05.2025 | 95,64 | 95,64 | 95,64 | 95,64 | -0,93% | - |
| 23.05.2025 | 96,50 | 96,78 | 96,50 | 96,54 | -0,88% | 20,00 |
| 22.05.2025 | 97,40 | 97,40 | 97,40 | 97,40 | -2,59% | - |
| 21.05.2025 | 99,99 | 99,99 | 99,99 | 99,99 | -1,49% | 12,00 |
| 20.05.2025 | 101,50 | 101,50 | 101,50 | 101,50 | -0,18% | - |
| 19.05.2025 | 101,68 | 101,68 | 101,68 | 101,68 | -1,97% | - |
| 16.05.2025 | 101,66 | 103,72 | 101,66 | 103,72 | 1,17% | - |
| 15.05.2025 | 102,52 | 102,52 | 102,52 | 102,52 | -2,45% | - |
| 14.05.2025 | 105,10 | 105,10 | 105,10 | 105,10 | -1,52% | - |
| 13.05.2025 | 106,72 | 106,72 | 106,72 | 106,72 | 4,08% | - |
| 12.05.2025 | 102,54 | 102,54 | 102,54 | 102,54 | 0,93% | - |
| 09.05.2025 | 101,60 | 101,60 | 101,60 | 101,60 | 0,63% | - |
| 08.05.2025 | 100,96 | 100,96 | 100,96 | 100,96 | -1,10% | - |
| 07.05.2025 | 102,08 | 102,08 | 102,08 | 102,08 | -3,17% | - |
| 06.05.2025 | 105,42 | 105,42 | 105,42 | 105,42 | -2,12% | - |
| 05.05.2025 | 106,62 | 107,70 | 106,62 | 107,70 | 2,65% | - |
| 02.05.2025 | 104,92 | 104,92 | 104,92 | 104,92 | 1,49% | - |
| 30.04.2025 | 103,38 | 103,38 | 103,38 | 103,38 | 2,72% | - |
| 29.04.2025 | 100,64 | 100,64 | 100,64 | 100,64 | 0,64% | - |
| 28.04.2025 | 100,00 | 100,00 | 100,00 | 100,00 | -1,69% | - |
| 25.04.2025 | 100,52 | 102,00 | 100,52 | 101,72 | 4,84% | 100,00 |
| 24.04.2025 | 97,02 | 97,02 | 97,02 | 97,02 | 0,62% | - |
| 23.04.2025 | 96,42 | 96,42 | 96,42 | 96,42 | 5,64% | - |
| 22.04.2025 | 91,27 | 91,27 | 91,27 | 91,27 | -4,32% | - |
| 17.04.2025 | 95,39 | 95,39 | 95,39 | 95,39 | 0,18% | - |
| 16.04.2025 | 95,22 | 95,22 | 95,22 | 95,22 | -2,71% | - |
| 15.04.2025 | 96,25 | 98,36 | 96,25 | 97,87 | 0,93% | - |
| 14.04.2025 | 96,97 | 96,97 | 96,97 | 96,97 | -0,04% | - |
| 11.04.2025 | 97,01 | 97,01 | 97,01 | 97,01 | -2,01% | - |
| 10.04.2025 | 104,10 | 104,10 | 99,00 | 99,00 | 5,55% | 58,00 |
| 09.04.2025 | 92,04 | 93,79 | 92,04 | 93,79 | -4,18% | 53,00 |
| 08.04.2025 | 96,14 | 97,88 | 96,14 | 97,88 | 6,06% | 26,00 |
| 07.04.2025 | 88,39 | 92,29 | 88,39 | 92,29 | -3,01% | - |
| 04.04.2025 | 98,46 | 98,58 | 94,38 | 95,15 | -12,32% | 10,00 |
| 03.04.2025 | 108,52 | 108,52 | 108,52 | 108,52 | -4,51% | - |
| 02.04.2025 | 109,44 | 113,64 | 109,44 | 113,64 | 3,57% | 10,00 |
| 01.04.2025 | 109,72 | 109,72 | 109,72 | 109,72 | -0,80% | - |
| 31.03.2025 | 109,24 | 110,60 | 109,24 | 110,60 | -5,13% | 12,00 |
| 28.03.2025 | 117,06 | 117,06 | 116,58 | 116,58 | -0,51% | - |
| 27.03.2025 | 117,18 | 117,18 | 117,18 | 117,18 | -1,53% | - |
| 26.03.2025 | 117,12 | 119,00 | 117,12 | 119,00 | 3,10% | 700,00 |
| 25.03.2025 | 115,32 | 115,42 | 115,32 | 115,42 | -2,55% | - |
| 24.03.2025 | 112,48 | 118,44 | 112,48 | 118,44 | 3,42% | 25,00 |
| 21.03.2025 | 114,52 | 114,52 | 114,52 | 114,52 | -4,25% | - |
| 20.03.2025 | 119,60 | 119,60 | 119,60 | 119,60 | -0,20% | - |
| 19.03.2025 | 118,06 | 119,84 | 118,06 | 119,84 | 1,16% | 7,00 |
| 18.03.2025 | 117,64 | 118,46 | 117,40 | 118,46 | 0,63% | 1,00 |
| 17.03.2025 | 119,84 | 119,84 | 117,72 | 117,72 | -0,99% | - |
| 14.03.2025 | 118,90 | 118,90 | 118,90 | 118,90 | -2,27% | - |
| 13.03.2025 | 119,10 | 121,66 | 119,10 | 121,66 | 2,65% | 75,00 |
| 12.03.2025 | 118,52 | 118,52 | 118,52 | 118,52 | -0,85% | - |
| 11.03.2025 | 116,26 | 119,54 | 116,24 | 119,54 | -2,34% | 35,00 |
| 10.03.2025 | 121,52 | 122,40 | 121,52 | 122,40 | 1,46% | 20,00 |
| 07.03.2025 | 120,64 | 120,64 | 120,64 | 120,64 | -0,92% | - |
| 06.03.2025 | 121,22 | 121,76 | 121,22 | 121,76 | 0,00% | 250,00 |
| 05.03.2025 | 121,76 | 121,76 | 121,76 | 121,76 | 0,20% | - |
| 04.03.2025 | 126,44 | 126,44 | 121,52 | 121,52 | -6,26% | 40,00 |
| 03.03.2025 | 130,74 | 131,68 | 129,64 | 129,64 | 0,11% | 95,00 |
| 28.02.2025 | 128,38 | 129,50 | 128,38 | 129,50 | 1,65% | - |
| 27.02.2025 | 127,40 | 127,40 | 127,40 | 127,40 | -2,45% | - |
| 26.02.2025 | 128,22 | 130,60 | 128,22 | 130,60 | -1,40% | 158,00 |
| 25.02.2025 | 127,82 | 132,46 | 127,74 | 132,46 | 1,33% | 15,00 |
| 24.02.2025 | 130,72 | 130,72 | 130,72 | 130,72 | 0,18% | 30,00 |
| 21.02.2025 | 131,90 | 131,90 | 130,48 | 130,48 | -3,89% | 225,00 |
| 20.02.2025 | 132,22 | 135,76 | 132,22 | 135,76 | 0,68% | 140,00 |
| 19.02.2025 | 134,84 | 134,84 | 134,84 | 134,84 | 2,04% | - |
| 18.02.2025 | 135,00 | 135,00 | 132,14 | 132,14 | 0,78% | 225,00 |
| 17.02.2025 | 131,12 | 131,12 | 131,12 | 131,12 | 2,21% | - |
| 14.02.2025 | 128,28 | 128,28 | 128,28 | 128,28 | 1,81% | - |
| 13.02.2025 | 127,18 | 127,18 | 126,00 | 126,00 | -4,70% | 400,00 |
| 12.02.2025 | 132,22 | 132,22 | 132,22 | 132,22 | -1,62% | - |
| 11.02.2025 | 134,78 | 139,48 | 133,66 | 134,40 | -2,76% | 9.603,00 |
| 10.02.2025 | 136,50 | 140,00 | 136,50 | 138,22 | 5,92% | 9.496,00 |