52,790€
-0,13%
Echtzeit-Aktienkurs Nutrien Ltd.
Bid:
Ask:
Aktienkurse zur Nutrien Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 52,68 | 53,00 | 52,40 | 52,71 | -0,28% | 1.419,00 |
| 04.06.2025 | 52,51 | 53,35 | 52,34 | 52,86 | 0,53% | 3.954,00 |
| 03.06.2025 | 52,57 | 52,98 | 52,18 | 52,58 | -0,11% | 492,00 |
| 02.06.2025 | 51,42 | 52,83 | 51,22 | 52,64 | 1,17% | 830,00 |
| 30.05.2025 | 52,02 | 52,30 | 51,42 | 52,03 | 0,33% | 995,00 |
| 29.05.2025 | 53,34 | 53,42 | 51,80 | 51,86 | -1,63% | 654,00 |
| 28.05.2025 | 52,91 | 53,08 | 52,40 | 52,72 | -0,06% | 1.453,00 |
| 27.05.2025 | 52,18 | 53,28 | 51,86 | 52,75 | 0,92% | 7.157,00 |
| 26.05.2025 | 52,11 | 52,92 | 52,09 | 52,27 | -0,46% | 1.389,00 |
| 23.05.2025 | 51,97 | 52,55 | 51,55 | 52,51 | 0,59% | 618,00 |
| 22.05.2025 | 52,60 | 53,08 | 51,99 | 52,20 | -0,97% | 903,00 |
| 21.05.2025 | 51,68 | 52,71 | 51,12 | 52,71 | 1,31% | 1.176,00 |
| 20.05.2025 | 51,44 | 52,32 | 51,22 | 52,03 | 0,87% | 643,00 |
| 19.05.2025 | 51,70 | 51,74 | 51,00 | 51,58 | -0,69% | 995,00 |
| 16.05.2025 | 51,40 | 51,98 | 50,86 | 51,94 | 1,21% | 553,00 |
| 15.05.2025 | 50,62 | 51,90 | 49,30 | 51,32 | 0,55% | 3.050,00 |
| 14.05.2025 | 51,81 | 51,84 | 50,38 | 51,04 | -1,60% | 498,00 |
| 13.05.2025 | 50,52 | 52,10 | 50,16 | 51,87 | 2,47% | 2.304,00 |
| 12.05.2025 | 50,01 | 50,90 | 49,00 | 50,62 | 2,55% | 3.331,00 |
| 09.05.2025 | 48,83 | 49,43 | 48,01 | 49,36 | 1,13% | 1.229,00 |
| 08.05.2025 | 49,00 | 49,91 | 47,60 | 48,81 | -2,61% | 2.012,00 |
| 07.05.2025 | 49,59 | 50,36 | 49,27 | 50,12 | 1,01% | 1.346,00 |
| 06.05.2025 | 49,52 | 50,26 | 49,18 | 49,62 | -0,08% | 1.311,00 |
| 05.05.2025 | 49,84 | 50,16 | 49,42 | 49,66 | -1,23% | 1.079,00 |
| 02.05.2025 | 50,10 | 50,70 | 49,72 | 50,28 | -0,24% | 2.154,00 |
| 30.04.2025 | 49,80 | 50,51 | 48,69 | 50,40 | 0,85% | 1.313,00 |
| 29.04.2025 | 48,84 | 50,05 | 48,75 | 49,98 | 2,73% | 1.310,00 |
| 28.04.2025 | 47,60 | 49,38 | 47,48 | 48,65 | 2,30% | 2.964,00 |
| 25.04.2025 | 47,49 | 47,88 | 47,06 | 47,55 | 0,87% | 3.490,00 |
| 24.04.2025 | 46,60 | 47,60 | 46,16 | 47,14 | 0,47% | 5.873,00 |
| 23.04.2025 | 47,62 | 47,72 | 46,04 | 46,92 | 0,26% | 991,00 |
| 22.04.2025 | 45,49 | 46,87 | 45,46 | 46,80 | 1,38% | 696,00 |
| 17.04.2025 | 47,27 | 47,33 | 46,14 | 46,17 | -1,31% | 851,00 |
| 16.04.2025 | 45,51 | 47,13 | 45,45 | 46,78 | 1,08% | 410,00 |
| 15.04.2025 | 45,84 | 46,70 | 45,66 | 46,28 | 0,81% | 724,00 |
| 14.04.2025 | 45,51 | 46,38 | 44,97 | 45,91 | 1,99% | 813,00 |
| 11.04.2025 | 43,22 | 45,34 | 42,10 | 45,02 | 4,32% | 952,00 |
| 10.04.2025 | 44,20 | 44,44 | 42,08 | 43,15 | -2,66% | 1.300,00 |
| 09.04.2025 | 41,74 | 45,34 | 41,60 | 44,33 | 3,50% | 1.370,00 |
| 08.04.2025 | 45,00 | 45,00 | 42,25 | 42,83 | -1,69% | 2.905,00 |
| 07.04.2025 | 41,75 | 44,47 | 40,21 | 43,57 | 0,53% | 2.535,00 |
| 04.04.2025 | 45,62 | 45,85 | 42,60 | 43,34 | -5,77% | 3.178,00 |
| 03.04.2025 | 44,69 | 46,17 | 43,37 | 45,99 | -0,13% | 1.461,00 |
| 02.04.2025 | 45,82 | 46,05 | 45,30 | 46,05 | 0,07% | 133,00 |
| 01.04.2025 | 45,81 | 46,33 | 45,45 | 46,02 | 0,24% | 1.519,00 |
| 31.03.2025 | 45,71 | 46,33 | 45,15 | 45,91 | -0,82% | 872,00 |
| 28.03.2025 | 47,42 | 48,00 | 46,07 | 46,29 | -2,49% | 415,00 |
| 27.03.2025 | 47,03 | 47,73 | 46,58 | 47,47 | 0,98% | 4.047,00 |
| 26.03.2025 | 46,46 | 47,46 | 45,85 | 47,01 | 1,18% | 3.757,00 |
| 25.03.2025 | 48,62 | 49,19 | 45,94 | 46,46 | -4,47% | 2.944,00 |
| 24.03.2025 | 48,84 | 49,16 | 48,47 | 48,64 | 0,07% | 2.117,00 |
| 21.03.2025 | 48,46 | 48,60 | 47,66 | 48,60 | 0,62% | 1.242,00 |
| 20.03.2025 | 48,18 | 48,46 | 47,35 | 48,30 | 0,54% | 1.074,00 |
| 19.03.2025 | 47,72 | 48,48 | 47,64 | 48,04 | 1,00% | 169,00 |
| 18.03.2025 | 47,71 | 48,06 | 47,11 | 47,57 | -0,41% | 1.025,00 |
| 17.03.2025 | 46,52 | 48,06 | 45,82 | 47,76 | 2,36% | 4.779,00 |
| 14.03.2025 | 46,38 | 46,80 | 45,88 | 46,66 | 1,08% | 748,00 |
| 13.03.2025 | 45,95 | 47,29 | 45,53 | 46,16 | -1,17% | 1.711,00 |
| 12.03.2025 | 47,00 | 47,37 | 46,28 | 46,71 | -0,36% | 708,00 |
| 11.03.2025 | 46,63 | 46,94 | 46,02 | 46,88 | 0,45% | 1.880,00 |
| 10.03.2025 | 46,90 | 47,35 | 46,29 | 46,67 | -0,80% | 3.232,00 |
| 07.03.2025 | 47,25 | 47,81 | 46,64 | 47,04 | -0,72% | 1.222,00 |
| 06.03.2025 | 46,17 | 47,96 | 45,71 | 47,38 | 2,44% | 2.034,00 |
| 05.03.2025 | 45,87 | 46,55 | 45,36 | 46,25 | 1,16% | 4.157,00 |
| 04.03.2025 | 47,39 | 47,52 | 45,68 | 45,72 | -3,28% | 2.475,00 |
| 03.03.2025 | 50,39 | 50,91 | 47,05 | 47,27 | -6,40% | 2.572,00 |
| 28.02.2025 | 50,24 | 50,76 | 49,58 | 50,50 | 0,00% | 653,00 |
| 27.02.2025 | 51,08 | 51,18 | 50,50 | 50,50 | -0,47% | 794,00 |
| 26.02.2025 | 51,17 | 51,18 | 50,13 | 50,74 | -0,39% | 3.127,00 |
| 25.02.2025 | 49,86 | 51,43 | 49,34 | 50,94 | 2,44% | 1.298,00 |
| 24.02.2025 | 50,28 | 50,62 | 49,39 | 49,73 | -1,26% | 142,00 |
| 21.02.2025 | 50,64 | 51,59 | 50,14 | 50,36 | -0,43% | 1.458,00 |
| 20.02.2025 | 50,59 | 52,62 | 50,16 | 50,58 | 0,68% | 2.395,00 |
| 19.02.2025 | 49,44 | 50,27 | 49,11 | 50,24 | 1,59% | 1.380,00 |
| 18.02.2025 | 48,80 | 49,65 | 48,48 | 49,46 | 1,51% | 709,00 |
| 17.02.2025 | 48,57 | 48,94 | 48,38 | 48,72 | 0,36% | 487,00 |
| 14.02.2025 | 48,55 | 48,72 | 47,62 | 48,55 | 0,17% | 2.120,00 |
| 13.02.2025 | 47,95 | 48,81 | 47,76 | 48,47 | 0,80% | 981,00 |
| 12.02.2025 | 49,96 | 50,18 | 47,57 | 48,08 | -3,80% | 485,00 |
| 11.02.2025 | 50,34 | 50,56 | 49,79 | 49,98 | -0,72% | 849,00 |
| 10.02.2025 | 48,83 | 50,46 | 48,60 | 50,34 | 3,33% | 808,00 |
| 07.02.2025 | 48,64 | 49,04 | 48,17 | 48,72 | 0,22% | 1.117,00 |
| 06.02.2025 | 49,88 | 50,50 | 48,19 | 48,62 | -2,47% | 2.323,00 |
| 05.02.2025 | 50,48 | 50,84 | 49,79 | 49,85 | -2,03% | 2.317,00 |
| 04.02.2025 | 49,85 | 51,18 | 49,27 | 50,88 | 2,84% | 2.773,00 |
| 03.02.2025 | 49,92 | 50,26 | 47,70 | 49,48 | -0,60% | 5.010,00 |
| 31.01.2025 | 50,46 | 50,74 | 49,58 | 49,78 | -1,04% | 503,00 |
| 30.01.2025 | 51,00 | 51,20 | 50,06 | 50,30 | -1,26% | 1.666,00 |
| 29.01.2025 | 50,24 | 51,20 | 49,86 | 50,94 | 1,23% | 700,00 |
| 28.01.2025 | 50,18 | 50,68 | 49,72 | 50,32 | 0,28% | 1.037,00 |
| 27.01.2025 | 50,16 | 50,80 | 49,61 | 50,18 | -0,24% | 1.776,00 |
| 24.01.2025 | 51,46 | 51,72 | 49,98 | 50,30 | -2,63% | 1.010,00 |
| 23.01.2025 | 50,74 | 51,74 | 50,26 | 51,66 | 2,30% | 1.363,00 |
| 22.01.2025 | 49,27 | 51,69 | 48,89 | 50,50 | 2,57% | 6.281,00 |
| 21.01.2025 | 50,20 | 50,28 | 49,04 | 49,24 | -1,61% | 1.530,00 |
| 20.01.2025 | 50,02 | 50,40 | 49,76 | 50,04 | -0,36% | 2.278,00 |
| 17.01.2025 | 50,19 | 50,72 | 49,81 | 50,22 | 0,37% | 4.595,00 |
| 16.01.2025 | 50,63 | 50,84 | 49,79 | 50,04 | -1,04% | 2.905,00 |
| 15.01.2025 | 50,49 | 51,16 | 50,20 | 50,56 | 0,76% | 4.760,00 |
| 14.01.2025 | 50,02 | 50,58 | 49,40 | 50,18 | 0,20% | 11.432,00 |