126,860€
-0,36%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 127,00 | 128,00 | 126,70 | 126,86 | -0,36% | 2,00 |
| 29.08.2025 | 126,74 | 129,32 | 126,74 | 127,32 | -0,28% | 4,00 |
| 28.08.2025 | 127,68 | 127,68 | 127,68 | 127,68 | -1,44% | - |
| 27.08.2025 | 125,94 | 129,54 | 125,94 | 129,54 | -0,23% | 7,00 |
| 26.08.2025 | 126,98 | 129,84 | 126,98 | 129,84 | 1,22% | 110,00 |
| 25.08.2025 | 124,80 | 128,48 | 124,80 | 128,28 | 4,92% | 279,00 |
| 22.08.2025 | 122,26 | 122,26 | 122,26 | 122,26 | -1,80% | - |
| 21.08.2025 | 121,26 | 124,50 | 121,26 | 124,50 | -0,02% | 100,00 |
| 20.08.2025 | 124,52 | 124,52 | 124,52 | 124,52 | 0,05% | - |
| 19.08.2025 | 122,50 | 124,46 | 122,50 | 124,46 | -0,91% | 455,00 |
| 18.08.2025 | 125,54 | 125,60 | 125,54 | 125,60 | -3,71% | 405,00 |
| 15.08.2025 | 132,62 | 132,62 | 130,44 | 130,44 | 6,05% | 20,00 |
| 14.08.2025 | 123,00 | 123,00 | 123,00 | 123,00 | 2,83% | - |
| 13.08.2025 | 119,62 | 119,62 | 119,62 | 119,62 | 1,87% | - |
| 12.08.2025 | 117,24 | 117,42 | 117,24 | 117,42 | -0,39% | - |
| 11.08.2025 | 117,88 | 117,88 | 117,88 | 117,88 | 0,55% | - |
| 08.08.2025 | 116,98 | 117,24 | 116,98 | 117,24 | -0,78% | 19,00 |
| 07.08.2025 | 117,30 | 118,16 | 117,30 | 118,16 | -1,19% | 2,00 |
| 06.08.2025 | 119,58 | 119,58 | 119,58 | 119,58 | 1,32% | - |
| 05.08.2025 | 118,02 | 118,02 | 118,02 | 118,02 | -0,84% | - |
| 04.08.2025 | 119,02 | 119,02 | 119,02 | 119,02 | -3,55% | - |
| 01.08.2025 | 123,40 | 123,40 | 123,40 | 123,40 | -0,90% | - |
| 31.07.2025 | 124,52 | 124,52 | 124,52 | 124,52 | 0,47% | - |
| 30.07.2025 | 120,58 | 123,94 | 120,58 | 123,94 | 5,75% | - |
| 29.07.2025 | 117,20 | 117,20 | 117,20 | 117,20 | -6,22% | - |
| 28.07.2025 | 124,98 | 124,98 | 124,98 | 124,98 | 4,83% | 45,00 |
| 25.07.2025 | 119,22 | 119,22 | 119,22 | 119,22 | -1,78% | - |
| 24.07.2025 | 121,38 | 121,38 | 121,38 | 121,38 | -0,07% | - |
| 23.07.2025 | 121,46 | 121,46 | 121,46 | 121,46 | 1,05% | - |
| 22.07.2025 | 120,20 | 120,20 | 120,20 | 120,20 | -2,91% | - |
| 21.07.2025 | 123,80 | 123,80 | 123,80 | 123,80 | 1,78% | 7,00 |
| 18.07.2025 | 120,04 | 121,64 | 120,04 | 121,64 | 0,41% | 3,00 |
| 17.07.2025 | 121,14 | 121,14 | 121,14 | 121,14 | 2,18% | 8,00 |
| 16.07.2025 | 117,32 | 118,56 | 117,32 | 118,56 | -1,22% | 25,00 |
| 15.07.2025 | 120,02 | 120,02 | 120,02 | 120,02 | -1,41% | - |
| 14.07.2025 | 122,82 | 122,82 | 121,74 | 121,74 | 0,02% | 7,00 |
| 11.07.2025 | 120,86 | 121,72 | 120,86 | 121,72 | -0,86% | 20,00 |
| 10.07.2025 | 117,30 | 122,78 | 117,30 | 122,78 | 4,05% | 800,00 |
| 09.07.2025 | 118,00 | 118,00 | 118,00 | 118,00 | 2,34% | - |
| 08.07.2025 | 115,30 | 115,30 | 115,30 | 115,30 | -2,32% | - |
| 07.07.2025 | 115,58 | 118,04 | 115,58 | 118,04 | 1,32% | 25,00 |
| 04.07.2025 | 116,50 | 116,50 | 116,50 | 116,50 | -0,88% | - |
| 03.07.2025 | 116,22 | 117,54 | 116,22 | 117,54 | 1,80% | 45,00 |
| 02.07.2025 | 112,58 | 115,46 | 112,58 | 115,46 | 4,96% | 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 |