48,280€
-3,32%
Echtzeit-Aktienkurs Nutrien Ltd
Bid:
Ask:
Aktienkurse zur Nutrien Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 49,71 | 50,17 | 48,40 | 48,44 | -3,01% | 287,00 |
| 30.09.2025 | 49,22 | 49,96 | 48,98 | 49,94 | 1,44% | 907,00 |
| 29.09.2025 | 49,74 | 50,30 | 49,10 | 49,23 | -2,05% | 1.821,00 |
| 26.09.2025 | 49,83 | 50,54 | 49,27 | 50,26 | 0,81% | 493,00 |
| 25.09.2025 | 50,01 | 51,88 | 48,70 | 49,86 | -0,59% | 4.053,00 |
| 24.09.2025 | 47,89 | 50,88 | 47,86 | 50,15 | 4,77% | 1.105,00 |
| 23.09.2025 | 48,40 | 48,55 | 47,66 | 47,87 | -0,97% | 1.274,00 |
| 22.09.2025 | 48,16 | 48,44 | 47,61 | 48,34 | 0,30% | 1.506,00 |
| 19.09.2025 | 47,75 | 48,23 | 47,48 | 48,19 | 0,96% | 414,00 |
| 18.09.2025 | 47,99 | 48,19 | 47,28 | 47,73 | -0,03% | 654,00 |
| 17.09.2025 | 47,84 | 48,15 | 47,61 | 47,75 | -0,14% | 497,00 |
| 16.09.2025 | 48,52 | 48,72 | 47,59 | 47,81 | -1,44% | 387,00 |
| 15.09.2025 | 48,60 | 48,84 | 48,18 | 48,51 | -0,07% | 496,00 |
| 12.09.2025 | 48,71 | 48,97 | 48,44 | 48,55 | -0,19% | 147,00 |
| 11.09.2025 | 49,12 | 49,41 | 48,42 | 48,64 | -0,63% | 848,00 |
| 10.09.2025 | 48,42 | 49,02 | 48,10 | 48,95 | 1,49% | 518,00 |
| 09.09.2025 | 48,95 | 49,17 | 48,23 | 48,23 | -0,78% | 811,00 |
| 08.09.2025 | 48,16 | 48,93 | 48,16 | 48,61 | 0,99% | 697,00 |
| 05.09.2025 | 48,86 | 49,16 | 48,00 | 48,13 | -1,58% | 728,00 |
| 04.09.2025 | 48,68 | 49,13 | 47,89 | 48,91 | 0,40% | 551,00 |
| 03.09.2025 | 49,32 | 49,57 | 48,67 | 48,71 | -1,52% | 395,00 |
| 02.09.2025 | 48,99 | 49,80 | 48,84 | 49,46 | 0,82% | 967,00 |
| 01.09.2025 | 49,22 | 49,30 | 48,66 | 49,06 | -0,47% | 640,00 |
| 29.08.2025 | 50,34 | 50,66 | 49,26 | 49,29 | -2,07% | 557,00 |
| 28.08.2025 | 50,28 | 50,40 | 49,52 | 50,33 | 0,62% | 989,00 |
| 27.08.2025 | 50,40 | 50,80 | 50,02 | 50,02 | -0,56% | 400,00 |
| 26.08.2025 | 50,04 | 50,48 | 49,70 | 50,30 | 0,20% | 687,00 |
| 25.08.2025 | 49,56 | 50,84 | 49,16 | 50,20 | 1,64% | 471,00 |
| 22.08.2025 | 49,73 | 49,97 | 49,09 | 49,39 | -0,41% | 777,00 |
| 21.08.2025 | 48,96 | 49,63 | 48,73 | 49,60 | 1,40% | 578,00 |
| 20.08.2025 | 48,85 | 49,38 | 48,60 | 48,91 | 0,33% | 460,00 |
| 19.08.2025 | 48,57 | 49,11 | 48,48 | 48,75 | 0,32% | 1.020,00 |
| 18.08.2025 | 48,91 | 49,03 | 48,29 | 48,60 | -0,41% | 798,00 |
| 15.08.2025 | 49,16 | 49,34 | 48,41 | 48,80 | -0,12% | 672,00 |
| 14.08.2025 | 48,56 | 48,94 | 48,30 | 48,86 | 0,48% | 428,00 |
| 13.08.2025 | 47,98 | 48,86 | 47,74 | 48,62 | 1,26% | 844,00 |
| 12.08.2025 | 48,50 | 48,92 | 47,45 | 48,02 | -1,02% | 2.920,00 |
| 11.08.2025 | 49,50 | 49,50 | 47,94 | 48,51 | 1,43% | 1.321,00 |
| 08.08.2025 | 48,04 | 48,44 | 47,00 | 47,83 | 0,08% | 2.434,00 |
| 07.08.2025 | 50,30 | 50,50 | 47,40 | 47,79 | -3,96% | 1.798,00 |
| 06.08.2025 | 51,36 | 51,44 | 49,68 | 49,76 | -2,61% | 704,00 |
| 05.08.2025 | 51,21 | 51,56 | 50,04 | 51,09 | 0,10% | 5.032,00 |
| 04.08.2025 | 50,83 | 51,16 | 50,48 | 51,04 | 0,87% | 846,00 |
| 01.08.2025 | 51,80 | 51,81 | 50,31 | 50,60 | -2,64% | 662,00 |
| 31.07.2025 | 52,07 | 52,36 | 51,45 | 51,97 | -0,06% | 651,00 |
| 30.07.2025 | 52,36 | 52,86 | 51,64 | 52,00 | -0,67% | 896,00 |
| 29.07.2025 | 51,46 | 52,35 | 51,07 | 52,35 | 1,85% | 1.397,00 |
| 28.07.2025 | 51,37 | 51,61 | 50,83 | 51,40 | 0,47% | 344,00 |
| 25.07.2025 | 51,38 | 51,43 | 50,87 | 51,16 | -0,18% | 61,00 |
| 24.07.2025 | 51,38 | 51,66 | 51,01 | 51,25 | -0,56% | 1.457,00 |
| 23.07.2025 | 51,32 | 52,81 | 51,18 | 51,54 | 0,90% | 511,00 |
| 22.07.2025 | 50,70 | 51,24 | 50,18 | 51,08 | 0,83% | 3.144,00 |
| 21.07.2025 | 51,59 | 51,78 | 50,42 | 50,66 | -1,84% | 1.287,00 |
| 18.07.2025 | 50,27 | 52,28 | 49,66 | 51,61 | 2,65% | 2.675,00 |
| 17.07.2025 | 50,30 | 50,54 | 49,90 | 50,28 | 0,08% | 1.635,00 |
| 16.07.2025 | 51,42 | 51,89 | 50,12 | 50,24 | -2,73% | 1.490,00 |
| 15.07.2025 | 52,17 | 52,43 | 51,34 | 51,65 | -1,05% | 865,00 |
| 14.07.2025 | 51,98 | 52,76 | 51,72 | 52,20 | 0,02% | 945,00 |
| 11.07.2025 | 51,83 | 52,22 | 50,02 | 52,19 | 0,37% | 4.271,00 |
| 10.07.2025 | 52,86 | 53,22 | 51,99 | 52,00 | -1,94% | 1.243,00 |
| 09.07.2025 | 52,34 | 53,61 | 52,31 | 53,03 | 1,32% | 215,00 |
| 08.07.2025 | 51,74 | 52,91 | 51,28 | 52,34 | 0,96% | 525,00 |
| 07.07.2025 | 52,00 | 52,02 | 51,05 | 51,84 | 0,10% | 1.730,00 |
| 04.07.2025 | 51,04 | 51,96 | 50,97 | 51,79 | 0,72% | 434,00 |
| 03.07.2025 | 50,90 | 51,52 | 50,44 | 51,42 | 1,22% | 500,00 |
| 02.07.2025 | 49,71 | 50,84 | 49,57 | 50,80 | 2,31% | 834,00 |
| 01.07.2025 | 49,38 | 50,22 | 49,14 | 49,66 | 0,50% | 873,00 |
| 30.06.2025 | 49,41 | 49,94 | 48,94 | 49,41 | -0,35% | 627,00 |
| 27.06.2025 | 49,76 | 49,95 | 48,90 | 49,59 | -0,06% | 1.253,00 |
| 26.06.2025 | 50,32 | 50,48 | 49,58 | 49,62 | -1,40% | 1.134,00 |
| 25.06.2025 | 51,30 | 51,60 | 50,30 | 50,32 | -1,76% | 1.638,00 |
| 24.06.2025 | 52,33 | 52,73 | 51,19 | 51,22 | -1,69% | 1.049,00 |
| 23.06.2025 | 52,84 | 53,46 | 52,08 | 52,10 | -1,55% | 668,00 |
| 20.06.2025 | 54,00 | 54,38 | 52,54 | 52,92 | -1,43% | 1.601,00 |
| 19.06.2025 | 54,19 | 54,24 | 53,60 | 53,69 | -1,07% | 647,00 |
| 18.06.2025 | 53,91 | 54,42 | 53,83 | 54,27 | 0,56% | 1.527,00 |
| 17.06.2025 | 54,26 | 54,70 | 53,74 | 53,97 | -0,72% | 3.176,00 |
| 16.06.2025 | 54,45 | 56,05 | 53,86 | 54,36 | -0,11% | 1.496,00 |
| 13.06.2025 | 51,72 | 54,42 | 51,48 | 54,42 | 4,41% | 1.267,00 |
| 12.06.2025 | 52,03 | 52,24 | 51,36 | 52,12 | -0,57% | 497,00 |
| 11.06.2025 | 52,27 | 52,66 | 51,40 | 52,42 | 0,06% | 1.522,00 |
| 10.06.2025 | 52,88 | 53,24 | 52,30 | 52,39 | -1,04% | 798,00 |
| 09.06.2025 | 52,25 | 53,38 | 52,02 | 52,94 | 0,93% | 1.382,00 |
| 06.06.2025 | 52,88 | 53,22 | 52,00 | 52,45 | -0,40% | 1.048,00 |
| 05.06.2025 | 52,68 | 53,08 | 52,40 | 52,66 | -0,38% | 1.817,00 |
| 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 |