48,045€
1,58%
Echtzeit-Aktienkurs Nutrien Ltd.
Bid:
Ask:
Aktienkurse zur Nutrien Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 46,98 | 48,06 | 46,74 | 48,05 | 1,59% | 880,00 |
| 30.10.2025 | 48,61 | 48,88 | 46,91 | 47,30 | -2,79% | 20,00 |
| 29.10.2025 | 49,03 | 49,18 | 48,35 | 48,66 | -1,24% | - |
| 28.10.2025 | 49,29 | 49,79 | 48,77 | 49,27 | -0,69% | - |
| 27.10.2025 | 50,05 | 50,45 | 49,34 | 49,61 | -0,28% | 220,00 |
| 24.10.2025 | 49,84 | 50,13 | 49,68 | 49,75 | 0,48% | - |
| 23.10.2025 | 48,94 | 50,00 | 48,88 | 49,51 | 3,12% | - |
| 22.10.2025 | 48,28 | 49,12 | 47,88 | 48,01 | -1,32% | - |
| 21.10.2025 | 49,47 | 49,87 | 48,24 | 48,65 | -1,92% | - |
| 20.10.2025 | 49,23 | 49,88 | 49,00 | 49,60 | 0,77% | - |
| 17.10.2025 | 48,12 | 49,39 | 47,89 | 49,22 | 0,04% | 172,00 |
| 16.10.2025 | 49,91 | 50,08 | 47,92 | 49,20 | -0,95% | - |
| 15.10.2025 | 50,03 | 50,62 | 49,67 | 49,67 | -0,70% | - |
| 14.10.2025 | 51,81 | 52,00 | 49,89 | 50,02 | -3,59% | - |
| 13.10.2025 | 51,53 | 52,57 | 51,47 | 51,88 | -0,35% | - |
| 10.10.2025 | 52,89 | 52,91 | 51,16 | 52,06 | -1,36% | - |
| 09.10.2025 | 51,92 | 53,23 | 51,91 | 52,78 | 2,29% | - |
| 08.10.2025 | 52,24 | 52,46 | 51,51 | 51,60 | -0,23% | 100,00 |
| 07.10.2025 | 51,50 | 52,63 | 51,19 | 51,72 | 1,89% | 464,00 |
| 06.10.2025 | 50,68 | 51,61 | 50,43 | 50,76 | 0,48% | - |
| 03.10.2025 | 51,14 | 51,31 | 50,45 | 50,52 | -0,43% | - |
| 02.10.2025 | 48,26 | 50,99 | 48,12 | 50,74 | 1,91% | - |
| 01.10.2025 | 49,71 | 50,16 | 48,27 | 49,79 | 0,00% | - |
| 30.09.2025 | 49,22 | 49,83 | 48,91 | 49,79 | 1,01% | - |
| 29.09.2025 | 50,17 | 50,33 | 49,11 | 49,29 | 0,00% | - |
| 26.09.2025 | 49,83 | 50,55 | 49,26 | 49,29 | -1,18% | - |
| 25.09.2025 | 50,34 | 51,88 | 48,70 | 49,88 | 2,93% | - |
| 24.09.2025 | 47,89 | 50,87 | 47,60 | 48,46 | 1,21% | - |
| 23.09.2025 | 48,50 | 48,55 | 47,72 | 47,88 | 0,46% | - |
| 22.09.2025 | 48,16 | 48,43 | 47,61 | 47,66 | -0,10% | - |
| 19.09.2025 | 47,75 | 48,32 | 47,54 | 47,71 | 0,85% | 1.200,00 |
| 18.09.2025 | 47,99 | 48,11 | 47,28 | 47,31 | -0,82% | 500,00 |
| 17.09.2025 | 47,84 | 48,21 | 47,59 | 47,70 | -1,20% | 100,00 |
| 16.09.2025 | 48,52 | 48,60 | 47,59 | 48,28 | -0,33% | - |
| 15.09.2025 | 48,60 | 48,78 | 48,18 | 48,44 | -0,44% | - |
| 12.09.2025 | 48,71 | 48,97 | 48,53 | 48,66 | -0,40% | - |
| 11.09.2025 | 49,12 | 49,27 | 48,43 | 48,85 | -0,49% | - |
| 10.09.2025 | 48,42 | 49,18 | 48,05 | 49,09 | 1,26% | 5,00 |
| 09.09.2025 | 48,83 | 49,14 | 48,22 | 48,48 | -0,26% | - |
| 08.09.2025 | 48,17 | 48,93 | 47,92 | 48,61 | 1,18% | - |
| 05.09.2025 | 48,86 | 49,20 | 48,02 | 48,04 | -0,06% | - |
| 04.09.2025 | 48,68 | 49,13 | 47,90 | 48,07 | -1,23% | 82,00 |
| 03.09.2025 | 49,32 | 49,79 | 48,67 | 48,67 | -1,52% | 44,00 |
| 02.09.2025 | 48,99 | 49,92 | 48,84 | 49,42 | 1,29% | 22,00 |
| 01.09.2025 | 49,22 | 49,38 | 48,79 | 48,79 | -2,40% | - |
| 29.08.2025 | 50,34 | 50,63 | 49,27 | 49,99 | 0,85% | - |
| 28.08.2025 | 50,04 | 50,40 | 49,52 | 49,57 | -0,97% | - |
| 27.08.2025 | 50,40 | 50,69 | 50,05 | 50,06 | 0,41% | - |
| 26.08.2025 | 50,04 | 50,38 | 49,70 | 49,85 | -0,68% | - |
| 25.08.2025 | 49,56 | 50,97 | 49,16 | 50,19 | 1,62% | 405,00 |
| 22.08.2025 | 49,73 | 49,90 | 49,09 | 49,39 | -0,48% | - |
| 21.08.2025 | 48,96 | 49,63 | 48,74 | 49,63 | 1,42% | - |
| 20.08.2025 | 48,85 | 49,38 | 48,56 | 48,94 | 0,40% | 54,00 |
| 19.08.2025 | 48,57 | 49,14 | 48,32 | 48,74 | 0,30% | - |
| 18.08.2025 | 48,91 | 49,12 | 48,29 | 48,60 | -0,48% | 1.050,00 |
| 15.08.2025 | 48,75 | 49,05 | 48,39 | 48,83 | -0,05% | 57,00 |
| 14.08.2025 | 48,55 | 48,91 | 48,30 | 48,86 | 0,50% | - |
| 13.08.2025 | 47,98 | 48,88 | 47,62 | 48,61 | 1,27% | - |
| 12.08.2025 | 48,50 | 48,71 | 47,41 | 48,00 | -1,07% | - |
| 11.08.2025 | 47,73 | 49,20 | 47,71 | 48,52 | 1,42% | - |
| 08.08.2025 | 47,76 | 48,24 | 46,92 | 47,84 | 0,23% | - |
| 07.08.2025 | 49,67 | 50,21 | 47,39 | 47,73 | -4,06% | - |
| 06.08.2025 | 51,35 | 51,44 | 49,75 | 49,75 | -2,60% | 78,00 |
| 05.08.2025 | 51,21 | 51,58 | 50,45 | 51,08 | 0,06% | 88,00 |
| 04.08.2025 | 50,83 | 51,12 | 50,43 | 51,05 | 0,87% | - |
| 01.08.2025 | 51,80 | 51,94 | 50,31 | 50,61 | -2,67% | - |
| 31.07.2025 | 51,79 | 52,13 | 51,43 | 52,00 | 0,02% | - |
| 30.07.2025 | 52,36 | 52,61 | 51,70 | 51,99 | -0,65% | 15,00 |
| 29.07.2025 | 51,46 | 52,35 | 51,14 | 52,33 | 1,77% | - |
| 28.07.2025 | 51,37 | 51,78 | 50,86 | 51,42 | 0,49% | 12,00 |
| 25.07.2025 | 51,37 | 51,61 | 50,87 | 51,17 | -0,21% | - |
| 24.07.2025 | 51,38 | 51,67 | 51,11 | 51,28 | -0,50% | - |
| 23.07.2025 | 51,32 | 52,81 | 51,07 | 51,54 | 0,90% | - |
| 22.07.2025 | 50,70 | 51,24 | 50,38 | 51,08 | 0,85% | - |
| 21.07.2025 | 51,59 | 51,69 | 50,50 | 50,65 | -1,88% | - |
| 18.07.2025 | 50,27 | 52,31 | 50,07 | 51,62 | 2,62% | - |
| 17.07.2025 | 50,30 | 51,01 | 49,96 | 50,30 | 0,06% | 1.000,00 |
| 16.07.2025 | 51,42 | 51,81 | 50,11 | 50,27 | -2,62% | - |
| 15.07.2025 | 52,19 | 52,43 | 51,34 | 51,62 | -1,17% | - |
| 14.07.2025 | 51,98 | 52,77 | 51,91 | 52,23 | 0,12% | 25,00 |
| 11.07.2025 | 51,92 | 52,21 | 50,49 | 52,17 | 0,35% | 340,00 |
| 10.07.2025 | 52,86 | 53,30 | 51,99 | 51,99 | -1,94% | - |
| 09.07.2025 | 52,34 | 53,61 | 52,20 | 53,02 | 1,28% | - |
| 08.07.2025 | 51,79 | 53,00 | 51,62 | 52,35 | 0,96% | 474,00 |
| 07.07.2025 | 51,30 | 51,87 | 51,04 | 51,85 | 0,70% | 525,00 |
| 04.07.2025 | 51,04 | 51,54 | 50,77 | 51,49 | 0,16% | - |
| 03.07.2025 | 50,90 | 51,42 | 50,58 | 51,41 | 1,18% | - |
| 02.07.2025 | 49,73 | 50,84 | 49,58 | 50,81 | 2,35% | - |
| 01.07.2025 | 49,39 | 50,22 | 49,17 | 49,65 | 0,45% | - |
| 30.06.2025 | 49,49 | 49,95 | 48,94 | 49,43 | -0,46% | - |
| 27.06.2025 | 49,76 | 50,00 | 48,85 | 49,66 | 0,09% | 60,00 |
| 26.06.2025 | 50,32 | 50,49 | 49,57 | 49,61 | -1,41% | 300,00 |
| 25.06.2025 | 51,30 | 51,55 | 50,29 | 50,32 | -1,76% | 400,00 |
| 24.06.2025 | 52,33 | 52,63 | 51,11 | 51,22 | -1,67% | - |
| 23.06.2025 | 52,84 | 53,38 | 52,07 | 52,09 | -1,57% | 51,00 |
| 20.06.2025 | 53,87 | 54,18 | 52,62 | 52,92 | -0,99% | - |
| 19.06.2025 | 54,21 | 54,27 | 53,39 | 53,45 | -1,62% | - |
| 18.06.2025 | 53,92 | 54,37 | 53,75 | 54,33 | 0,70% | - |
| 17.06.2025 | 54,27 | 54,43 | 53,74 | 53,95 | -0,83% | 165,00 |
| 16.06.2025 | 54,48 | 56,08 | 53,85 | 54,40 | -0,11% | 310,00 |