45,880€
-0,13%
Echtzeit-Aktienkurs Nutrien Ltd
Bid:
Ask:
Aktienkurse zur Nutrien Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |