50,300€
0,36%
Echtzeit-Aktienkurs Nutrien Ltd.
Bid:
Ask:
Aktienkurse zur Nutrien Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 50,21 | 50,53 | 49,82 | 50,21 | 0,39% | 236,00 |
| 16.01.2025 | 50,42 | 50,95 | 49,80 | 50,02 | -1,18% | 635,00 |
| 15.01.2025 | 50,38 | 51,11 | 50,21 | 50,61 | 0,90% | 2.869,00 |
| 14.01.2025 | 50,02 | 50,60 | 49,38 | 50,16 | 0,08% | 232,00 |
| 13.01.2025 | 47,76 | 50,12 | 47,35 | 50,12 | 5,91% | 1.600,00 |
| 10.01.2025 | 46,64 | 47,60 | 46,00 | 47,33 | 1,45% | - |
| 09.01.2025 | 46,37 | 46,87 | 46,01 | 46,65 | 0,61% | - |
| 08.01.2025 | 46,68 | 46,85 | 46,03 | 46,37 | -0,56% | - |
| 07.01.2025 | 46,55 | 47,11 | 46,34 | 46,63 | -0,08% | - |
| 06.01.2025 | 45,41 | 47,05 | 45,19 | 46,66 | 2,65% | 270,00 |
| 03.01.2025 | 44,21 | 45,96 | 43,91 | 45,46 | 2,97% | - |
| 02.01.2025 | 42,78 | 44,56 | 42,78 | 44,15 | 4,61% | 50,00 |
| 30.12.2024 | 42,37 | 42,46 | 42,20 | 42,20 | -0,74% | 60,00 |
| 27.12.2024 | 42,56 | 42,86 | 42,27 | 42,52 | -0,55% | - |
| 23.12.2024 | 42,94 | 43,09 | 42,13 | 42,75 | 0,14% | 160,00 |
| 20.12.2024 | 42,44 | 43,36 | 42,19 | 42,69 | 0,53% | 161,00 |
| 19.12.2024 | 43,37 | 43,62 | 42,44 | 42,47 | -2,02% | - |
| 18.12.2024 | 44,20 | 44,43 | 43,33 | 43,34 | -1,99% | - |
| 17.12.2024 | 44,65 | 44,73 | 43,91 | 44,22 | -0,93% | 80,00 |
| 16.12.2024 | 45,69 | 46,15 | 44,60 | 44,64 | -2,79% | 490,00 |
| 13.12.2024 | 45,85 | 46,07 | 45,38 | 45,92 | 0,28% | 1.000,00 |
| 12.12.2024 | 45,64 | 46,09 | 45,33 | 45,79 | -0,13% | 510,00 |
| 11.12.2024 | 46,18 | 46,57 | 45,61 | 45,85 | -0,73% | 3.250,00 |
| 10.12.2024 | 46,19 | 46,52 | 45,32 | 46,18 | -0,14% | 100,00 |
| 09.12.2024 | 45,41 | 46,93 | 45,29 | 46,25 | 1,76% | - |
| 06.12.2024 | 45,44 | 45,94 | 45,22 | 45,45 | 0,02% | 450,00 |
| 05.12.2024 | 45,70 | 46,00 | 45,22 | 45,44 | -0,74% | - |
| 04.12.2024 | 46,49 | 47,23 | 45,58 | 45,78 | -1,41% | 20,00 |
| 03.12.2024 | 45,51 | 46,53 | 45,35 | 46,43 | 2,04% | - |
| 02.12.2024 | 44,41 | 45,50 | 43,36 | 45,50 | 2,79% | - |
| 29.11.2024 | 43,76 | 44,61 | 43,67 | 44,27 | 0,12% | - |
| 28.11.2024 | 43,74 | 44,34 | 43,70 | 44,21 | 1,35% | - |
| 27.11.2024 | 43,75 | 44,04 | 43,34 | 43,62 | -0,39% | - |
| 26.11.2024 | 44,68 | 44,72 | 43,60 | 43,79 | -1,86% | 900,00 |
| 25.11.2024 | 45,13 | 45,25 | 44,56 | 44,62 | -0,90% | - |
| 22.11.2024 | 44,79 | 45,31 | 44,66 | 45,03 | 0,65% | - |
| 21.11.2024 | 43,51 | 44,74 | 43,45 | 44,74 | 2,70% | - |
| 20.11.2024 | 43,09 | 43,58 | 42,87 | 43,56 | 1,29% | - |
| 19.11.2024 | 43,07 | 43,30 | 42,67 | 43,01 | 0,31% | 150,00 |
| 18.11.2024 | 43,85 | 44,10 | 42,75 | 42,87 | -2,35% | 1.000,00 |
| 15.11.2024 | 43,76 | 44,45 | 43,60 | 43,90 | -0,15% | 150,00 |
| 14.11.2024 | 44,42 | 45,05 | 43,76 | 43,97 | -0,81% | 76,00 |
| 13.11.2024 | 44,18 | 44,91 | 43,38 | 44,33 | 0,00% | - |
| 12.11.2024 | 45,89 | 46,18 | 44,23 | 44,33 | -3,28% | - |
| 11.11.2024 | 45,08 | 46,19 | 45,08 | 45,83 | 1,64% | - |
| 08.11.2024 | 45,42 | 45,76 | 44,50 | 45,09 | -0,50% | - |
| 07.11.2024 | 45,61 | 46,61 | 44,48 | 45,32 | -1,75% | - |
| 06.11.2024 | 47,72 | 48,15 | 45,61 | 46,12 | -0,46% | 6.500,00 |
| 05.11.2024 | 46,74 | 46,75 | 45,71 | 46,34 | -0,85% | 240,00 |
| 04.11.2024 | 44,38 | 47,38 | 44,31 | 46,73 | 4,60% | 3.732,00 |
| 01.11.2024 | 43,86 | 44,80 | 43,82 | 44,68 | 1,77% | 644,00 |
| 31.10.2024 | 44,05 | 44,27 | 43,51 | 43,90 | -1,53% | - |
| 30.10.2024 | 44,14 | 45,02 | 43,85 | 44,58 | 1,11% | - |
| 29.10.2024 | 44,70 | 44,94 | 43,82 | 44,09 | -0,65% | - |
| 28.10.2024 | 44,53 | 44,72 | 44,04 | 44,38 | 0,01% | 100,00 |
| 25.10.2024 | 44,15 | 45,09 | 44,15 | 44,38 | 0,50% | - |
| 24.10.2024 | 44,26 | 44,53 | 43,02 | 44,16 | -0,30% | 1.500,00 |
| 23.10.2024 | 44,42 | 44,87 | 44,06 | 44,29 | -0,64% | - |
| 22.10.2024 | 43,65 | 44,65 | 43,38 | 44,58 | 1,86% | - |
| 21.10.2024 | 43,79 | 44,26 | 43,20 | 43,76 | -0,30% | 2.310,00 |
| 18.10.2024 | 44,53 | 44,81 | 43,83 | 43,89 | -1,59% | 2.352,00 |
| 17.10.2024 | 44,18 | 44,60 | 43,82 | 44,60 | 0,89% | 648,00 |
| 16.10.2024 | 44,07 | 44,58 | 43,97 | 44,21 | 0,40% | 906,00 |
| 15.10.2024 | 44,67 | 44,89 | 43,99 | 44,03 | -1,08% | 324,00 |
| 14.10.2024 | 44,95 | 45,01 | 44,06 | 44,51 | -0,76% | - |
| 11.10.2024 | 44,83 | 45,44 | 44,68 | 44,85 | 0,01% | - |
| 10.10.2024 | 44,30 | 44,92 | 43,98 | 44,85 | 0,06% | - |
| 09.10.2024 | 44,22 | 45,58 | 44,19 | 44,82 | 1,31% | - |
| 08.10.2024 | 45,16 | 45,19 | 43,59 | 44,24 | -2,19% | - |
| 07.10.2024 | 45,28 | 45,84 | 45,15 | 45,23 | -0,37% | - |
| 04.10.2024 | 45,32 | 45,88 | 45,26 | 45,40 | 0,25% | - |
| 03.10.2024 | 45,11 | 45,50 | 44,34 | 45,29 | 0,44% | - |
| 02.10.2024 | 44,45 | 45,88 | 44,36 | 45,09 | 1,22% | - |
| 01.10.2024 | 43,11 | 44,54 | 42,34 | 44,54 | 3,31% | 2.580,00 |
| 30.09.2024 | 43,21 | 43,29 | 42,83 | 43,12 | -0,25% | 960,00 |
| 27.09.2024 | 43,24 | 43,89 | 42,99 | 43,23 | -0,69% | - |
| 26.09.2024 | 42,47 | 44,23 | 42,47 | 43,53 | 2,44% | 160,00 |
| 25.09.2024 | 42,48 | 42,92 | 42,34 | 42,49 | -0,47% | 160,00 |
| 24.09.2024 | 42,71 | 43,46 | 42,16 | 42,69 | -0,07% | - |
| 23.09.2024 | 42,23 | 42,75 | 42,14 | 42,72 | 1,27% | 4.550,00 |
| 20.09.2024 | 42,88 | 43,13 | 41,95 | 42,19 | -1,29% | - |
| 19.09.2024 | 42,34 | 43,19 | 42,25 | 42,74 | 1,32% | - |
| 18.09.2024 | 42,23 | 42,63 | 41,90 | 42,18 | -0,24% | 800,00 |
| 17.09.2024 | 41,85 | 42,51 | 41,83 | 42,28 | 0,99% | 1.000,00 |
| 16.09.2024 | 42,13 | 42,33 | 41,48 | 41,87 | -0,76% | 620,00 |
| 13.09.2024 | 41,65 | 42,22 | 41,64 | 42,19 | 1,11% | - |
| 12.09.2024 | 41,54 | 42,05 | 41,27 | 41,72 | 0,68% | - |
| 11.09.2024 | 40,78 | 41,50 | 40,68 | 41,44 | 0,97% | - |
| 10.09.2024 | 41,57 | 41,68 | 40,53 | 41,04 | -1,75% | - |
| 09.09.2024 | 41,94 | 42,43 | 41,76 | 41,77 | -0,01% | - |
| 06.09.2024 | 41,94 | 42,35 | 41,51 | 41,78 | -0,08% | 270,00 |
| 05.09.2024 | 42,38 | 42,89 | 41,78 | 41,81 | -1,40% | 920,00 |
| 04.09.2024 | 41,85 | 42,79 | 41,84 | 42,41 | 0,86% | 180,00 |
| 03.09.2024 | 43,90 | 44,11 | 41,65 | 42,05 | -5,62% | - |
| 02.09.2024 | 43,81 | 44,55 | 43,63 | 44,55 | 1,70% | - |
| 30.08.2024 | 43,69 | 43,89 | 43,28 | 43,81 | 0,70% | 2.296,00 |
| 29.08.2024 | 43,03 | 43,81 | 42,92 | 43,50 | 1,15% | 2.461,00 |
| 28.08.2024 | 43,47 | 43,59 | 42,89 | 43,01 | -0,69% | 63,00 |
| 27.08.2024 | 43,50 | 43,55 | 43,05 | 43,31 | -0,53% | - |
| 26.08.2024 | 43,13 | 44,12 | 43,11 | 43,54 | 1,00% | 6.160,00 |