52,700€
-0,42%
Echtzeit-Aktienkurs Nutrien Ltd.
Bid:
Ask:
Aktienkurse zur Nutrien Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 52,76 | 53,15 | 52,45 | 52,72 | -0,23% | 40,00 |
| 04.06.2025 | 52,51 | 53,34 | 52,46 | 52,84 | 0,49% | - |
| 03.06.2025 | 52,57 | 53,06 | 52,34 | 52,58 | -0,08% | - |
| 02.06.2025 | 51,80 | 52,83 | 51,32 | 52,62 | 1,23% | 130,00 |
| 30.05.2025 | 51,80 | 52,07 | 51,43 | 51,98 | 0,50% | 180,00 |
| 29.05.2025 | 53,94 | 53,95 | 51,69 | 51,72 | -1,95% | - |
| 28.05.2025 | 52,77 | 53,07 | 52,48 | 52,75 | -0,06% | - |
| 27.05.2025 | 52,18 | 53,27 | 51,97 | 52,78 | 1,44% | 200,00 |
| 26.05.2025 | 52,76 | 53,00 | 51,92 | 52,03 | -0,90% | - |
| 23.05.2025 | 51,99 | 52,54 | 51,62 | 52,50 | 0,59% | - |
| 22.05.2025 | 52,61 | 53,16 | 51,99 | 52,19 | -0,97% | 200,00 |
| 21.05.2025 | 51,79 | 52,70 | 51,26 | 52,70 | 1,33% | 128,00 |
| 20.05.2025 | 51,44 | 52,28 | 51,24 | 52,01 | 0,85% | - |
| 19.05.2025 | 51,58 | 51,73 | 50,88 | 51,57 | -0,73% | 1.600,00 |
| 16.05.2025 | 51,40 | 51,96 | 50,86 | 51,95 | 1,11% | 150,00 |
| 15.05.2025 | 50,73 | 51,88 | 50,16 | 51,38 | 0,73% | - |
| 14.05.2025 | 51,81 | 51,98 | 50,38 | 51,01 | -1,68% | - |
| 13.05.2025 | 50,52 | 52,09 | 50,32 | 51,88 | 2,37% | - |
| 12.05.2025 | 50,02 | 51,21 | 49,19 | 50,68 | 2,58% | 1.080,00 |
| 09.05.2025 | 48,82 | 49,43 | 48,06 | 49,41 | 1,22% | 160,00 |
| 08.05.2025 | 48,51 | 50,02 | 47,63 | 48,81 | -2,58% | 620,00 |
| 07.05.2025 | 49,95 | 50,36 | 49,27 | 50,11 | 0,92% | - |
| 06.05.2025 | 49,54 | 49,99 | 49,22 | 49,65 | -0,04% | - |
| 05.05.2025 | 49,88 | 50,20 | 49,42 | 49,67 | -1,23% | - |
| 02.05.2025 | 50,52 | 50,52 | 49,73 | 50,29 | -0,12% | - |
| 30.04.2025 | 50,00 | 50,50 | 48,65 | 50,35 | 0,83% | - |
| 29.04.2025 | 48,83 | 50,05 | 48,69 | 49,94 | 2,64% | - |
| 28.04.2025 | 47,43 | 49,36 | 47,15 | 48,65 | 2,25% | - |
| 25.04.2025 | 47,48 | 47,72 | 46,59 | 47,58 | 0,88% | 420,00 |
| 24.04.2025 | 46,66 | 47,48 | 46,29 | 47,17 | 0,66% | 945,00 |
| 23.04.2025 | 47,62 | 47,93 | 46,05 | 46,86 | 0,06% | - |
| 22.04.2025 | 45,55 | 46,86 | 45,55 | 46,83 | 1,43% | - |
| 17.04.2025 | 47,27 | 47,33 | 46,15 | 46,17 | -1,33% | - |
| 16.04.2025 | 45,52 | 47,12 | 45,33 | 46,79 | 1,00% | - |
| 15.04.2025 | 45,84 | 46,67 | 45,77 | 46,32 | 0,94% | - |
| 14.04.2025 | 45,33 | 46,33 | 44,84 | 45,89 | 1,83% | - |
| 11.04.2025 | 43,19 | 45,34 | 42,14 | 45,07 | 4,55% | - |
| 10.04.2025 | 44,04 | 44,28 | 42,08 | 43,11 | -2,84% | - |
| 09.04.2025 | 41,74 | 45,29 | 41,55 | 44,37 | 3,66% | 150,00 |
| 08.04.2025 | 43,81 | 44,65 | 42,25 | 42,80 | -1,73% | 1.230,00 |
| 07.04.2025 | 41,79 | 44,47 | 40,50 | 43,56 | 0,50% | 160,00 |
| 04.04.2025 | 45,66 | 46,07 | 42,63 | 43,34 | -5,76% | 120,00 |
| 03.04.2025 | 44,67 | 46,17 | 43,60 | 45,99 | -0,12% | - |
| 02.04.2025 | 45,84 | 46,11 | 45,23 | 46,05 | 0,22% | 550,00 |
| 01.04.2025 | 45,82 | 46,60 | 45,45 | 45,95 | -0,29% | 60,00 |
| 31.03.2025 | 46,17 | 46,33 | 45,22 | 46,08 | -1,03% | - |
| 28.03.2025 | 47,40 | 47,43 | 46,06 | 46,56 | -0,71% | - |
| 27.03.2025 | 47,03 | 47,34 | 46,58 | 46,90 | -0,73% | - |
| 26.03.2025 | 46,46 | 47,44 | 46,33 | 47,24 | 0,18% | - |
| 25.03.2025 | 48,63 | 49,19 | 45,95 | 47,16 | -3,40% | 616,00 |
| 24.03.2025 | 48,84 | 49,18 | 48,40 | 48,82 | 1,31% | - |
| 21.03.2025 | 48,46 | 48,66 | 47,67 | 48,19 | 0,69% | - |
| 20.03.2025 | 48,18 | 48,47 | 47,56 | 47,86 | -0,67% | - |
| 19.03.2025 | 47,73 | 48,48 | 47,70 | 48,18 | 1,63% | - |
| 18.03.2025 | 47,71 | 48,06 | 47,12 | 47,41 | 0,00% | - |
| 17.03.2025 | 46,52 | 48,06 | 46,18 | 47,41 | 2,45% | 280,00 |
| 14.03.2025 | 46,54 | 46,80 | 45,88 | 46,27 | 0,17% | 2.625,00 |
| 13.03.2025 | 46,17 | 47,29 | 45,53 | 46,19 | -1,16% | - |
| 12.03.2025 | 47,02 | 47,80 | 46,28 | 46,73 | 0,38% | 80,00 |
| 11.03.2025 | 46,63 | 46,92 | 45,99 | 46,56 | 0,09% | - |
| 10.03.2025 | 46,90 | 47,51 | 46,31 | 46,52 | -1,21% | 600,00 |
| 07.03.2025 | 47,22 | 47,81 | 46,79 | 47,09 | -0,70% | - |
| 06.03.2025 | 46,17 | 47,97 | 45,42 | 47,42 | 2,54% | 394,00 |
| 05.03.2025 | 45,87 | 46,75 | 45,46 | 46,24 | 1,18% | 100,00 |
| 04.03.2025 | 47,39 | 47,41 | 45,69 | 45,70 | -3,33% | - |
| 03.03.2025 | 50,43 | 50,91 | 47,05 | 47,28 | -6,07% | - |
| 28.02.2025 | 50,56 | 50,74 | 49,61 | 50,33 | -0,32% | - |
| 27.02.2025 | 51,07 | 51,33 | 50,49 | 50,49 | -0,47% | - |
| 26.02.2025 | 51,16 | 51,41 | 50,30 | 50,73 | -0,37% | - |
| 25.02.2025 | 49,86 | 51,42 | 49,47 | 50,92 | 2,24% | 490,00 |
| 24.02.2025 | 50,30 | 50,62 | 49,39 | 49,81 | -1,02% | 70,00 |
| 21.02.2025 | 50,66 | 51,59 | 50,19 | 50,32 | -0,57% | - |
| 20.02.2025 | 50,30 | 52,69 | 50,09 | 50,61 | 0,58% | - |
| 19.02.2025 | 49,43 | 50,32 | 49,19 | 50,32 | 1,80% | - |
| 18.02.2025 | 48,76 | 49,59 | 48,52 | 49,43 | 1,50% | - |
| 17.02.2025 | 48,74 | 48,86 | 48,48 | 48,70 | 0,37% | 618,00 |
| 14.02.2025 | 48,55 | 48,72 | 47,94 | 48,52 | 0,10% | 180,00 |
| 13.02.2025 | 47,95 | 48,81 | 47,78 | 48,47 | 0,92% | - |
| 12.02.2025 | 49,96 | 50,32 | 47,52 | 48,03 | -3,81% | - |
| 11.02.2025 | 50,34 | 50,42 | 49,83 | 49,93 | -0,97% | - |
| 10.02.2025 | 48,83 | 50,46 | 48,81 | 50,42 | 3,47% | 1,00 |
| 07.02.2025 | 48,65 | 49,28 | 48,22 | 48,73 | 0,28% | - |
| 06.02.2025 | 49,89 | 50,26 | 48,27 | 48,60 | -2,30% | - |
| 05.02.2025 | 51,00 | 51,01 | 49,74 | 49,74 | -2,26% | 70,00 |
| 04.02.2025 | 49,53 | 51,17 | 49,28 | 50,89 | 2,80% | - |
| 03.02.2025 | 49,58 | 50,01 | 47,70 | 49,51 | -0,55% | - |
| 31.01.2025 | 50,45 | 50,66 | 49,59 | 49,78 | -0,94% | 30,00 |
| 30.01.2025 | 51,35 | 51,60 | 50,06 | 50,25 | -1,45% | - |
| 29.01.2025 | 50,24 | 51,19 | 49,68 | 50,99 | 1,43% | - |
| 28.01.2025 | 50,18 | 50,73 | 49,74 | 50,27 | 0,35% | 48,00 |
| 27.01.2025 | 50,23 | 50,72 | 49,70 | 50,10 | -0,35% | - |
| 24.01.2025 | 51,45 | 51,74 | 49,99 | 50,27 | -2,71% | 215,00 |
| 23.01.2025 | 50,50 | 51,72 | 50,25 | 51,67 | 2,32% | 6,00 |
| 22.01.2025 | 49,27 | 51,69 | 49,03 | 50,50 | 2,61% | - |
| 21.01.2025 | 50,20 | 50,20 | 49,05 | 49,22 | -1,67% | - |
| 20.01.2025 | 50,21 | 50,53 | 49,75 | 50,05 | -0,32% | - |
| 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 |