111,200€
-0,04%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 111,29 | 112,01 | 110,19 | 111,28 | -0,30% | - |
| 26.06.2025 | 109,89 | 112,06 | 109,11 | 111,62 | 1,45% | - |
| 25.06.2025 | 110,48 | 111,10 | 109,69 | 110,02 | -0,34% | 28,00 |
| 24.06.2025 | 109,34 | 110,99 | 109,07 | 110,40 | 1,41% | - |
| 23.06.2025 | 107,75 | 109,03 | 107,10 | 108,87 | 0,89% | - |
| 20.06.2025 | 109,23 | 111,83 | 107,01 | 107,91 | -0,75% | - |
| 19.06.2025 | 109,85 | 109,85 | 108,73 | 108,73 | -1,15% | - |
| 18.06.2025 | 106,27 | 112,27 | 106,19 | 109,99 | 3,31% | - |
| 17.06.2025 | 104,84 | 107,28 | 104,27 | 106,47 | 1,10% | - |
| 16.06.2025 | 105,64 | 106,41 | 104,04 | 105,31 | -0,20% | - |
| 13.06.2025 | 101,62 | 105,52 | 101,06 | 105,52 | 3,10% | - |
| 12.06.2025 | 101,33 | 102,45 | 99,75 | 102,35 | 1,14% | - |
| 11.06.2025 | 103,87 | 105,69 | 101,20 | 101,20 | -7,32% | - |
| 10.06.2025 | 107,24 | 109,77 | 106,85 | 109,19 | 1,76% | - |
| 09.06.2025 | 106,30 | 108,47 | 105,50 | 107,30 | 0,54% | - |
| 06.06.2025 | 104,15 | 108,07 | 104,13 | 106,72 | 2,77% | - |
| 05.06.2025 | 106,75 | 107,07 | 103,28 | 103,84 | -2,80% | 40,00 |
| 04.06.2025 | 108,10 | 108,68 | 105,97 | 106,83 | -0,64% | - |
| 03.06.2025 | 105,45 | 107,70 | 101,36 | 107,52 | 2,18% | - |
| 02.06.2025 | 106,50 | 110,08 | 103,26 | 105,23 | 9,35% | 2,00 |
| 30.05.2025 | 96,24 | 96,67 | 93,73 | 96,24 | 0,40% | - |
| 29.05.2025 | 98,37 | 98,39 | 93,79 | 95,85 | -0,60% | 30,00 |
| 28.05.2025 | 96,55 | 97,87 | 95,96 | 96,43 | -0,10% | - |
| 27.05.2025 | 96,20 | 97,18 | 94,80 | 96,53 | 0,16% | - |
| 26.05.2025 | 95,85 | 96,78 | 95,85 | 96,38 | 1,03% | - |
| 23.05.2025 | 97,72 | 98,18 | 94,02 | 95,40 | -2,74% | - |
| 22.05.2025 | 98,64 | 99,35 | 97,32 | 98,09 | -0,66% | - |
| 21.05.2025 | 101,15 | 101,34 | 98,54 | 98,74 | -3,15% | - |
| 20.05.2025 | 102,74 | 103,40 | 101,60 | 101,95 | -1,06% | - |
| 19.05.2025 | 102,95 | 103,18 | 100,91 | 103,04 | -1,08% | - |
| 16.05.2025 | 102,94 | 104,36 | 101,81 | 104,16 | 0,95% | 32,00 |
| 15.05.2025 | 103,76 | 104,75 | 102,06 | 103,18 | -1,61% | - |
| 14.05.2025 | 106,39 | 106,54 | 104,36 | 104,87 | -1,37% | - |
| 13.05.2025 | 108,04 | 109,03 | 106,32 | 106,33 | -1,82% | - |
| 12.05.2025 | 103,80 | 109,94 | 103,64 | 108,30 | 5,79% | - |
| 09.05.2025 | 102,84 | 103,69 | 101,26 | 102,37 | -0,51% | - |
| 08.05.2025 | 102,17 | 104,33 | 101,27 | 102,89 | 1,03% | - |
| 07.05.2025 | 103,34 | 104,29 | 100,44 | 101,84 | -0,89% | - |
| 06.05.2025 | 106,46 | 106,50 | 102,68 | 102,75 | -3,49% | - |
| 05.05.2025 | 107,78 | 108,31 | 106,47 | 106,47 | -2,10% | 10,00 |
| 02.05.2025 | 105,94 | 109,29 | 104,94 | 108,75 | 3,20% | - |
| 30.04.2025 | 104,77 | 105,53 | 100,73 | 105,38 | 1,02% | - |
| 29.04.2025 | 101,87 | 104,69 | 99,10 | 104,32 | 2,04% | - |
| 28.04.2025 | 101,29 | 104,01 | 100,88 | 102,23 | 0,36% | - |
| 25.04.2025 | 101,78 | 102,32 | 100,69 | 101,86 | 0,59% | - |
| 24.04.2025 | 98,26 | 101,61 | 97,57 | 101,26 | 2,48% | - |
| 23.04.2025 | 97,62 | 102,26 | 97,32 | 98,81 | 2,96% | - |
| 22.04.2025 | 92,33 | 96,18 | 92,31 | 95,96 | -1,25% | - |
| 17.04.2025 | 96,75 | 98,77 | 95,41 | 97,17 | 1,58% | - |
| 16.04.2025 | 96,33 | 98,41 | 94,50 | 95,66 | -2,35% | - |
| 15.04.2025 | 97,48 | 99,98 | 97,42 | 97,96 | 0,34% | - |
| 14.04.2025 | 98,19 | 100,44 | 97,26 | 97,63 | -0,48% | - |
| 11.04.2025 | 97,80 | 98,80 | 94,69 | 98,10 | 0,45% | - |
| 10.04.2025 | 105,28 | 105,60 | 94,78 | 97,66 | -7,48% | - |
| 09.04.2025 | 92,95 | 106,62 | 92,58 | 105,55 | 11,50% | - |
| 08.04.2025 | 97,43 | 101,03 | 92,69 | 94,67 | -1,51% | 200,00 |
| 07.04.2025 | 91,03 | 98,40 | 87,95 | 96,12 | 1,84% | - |
| 04.04.2025 | 99,66 | 100,03 | 90,97 | 94,38 | -5,14% | - |
| 03.04.2025 | 110,01 | 110,28 | 99,42 | 99,49 | -12,30% | 6,00 |
| 02.04.2025 | 110,73 | 113,74 | 108,81 | 113,44 | 2,81% | 55,00 |
| 01.04.2025 | 111,03 | 111,64 | 109,70 | 110,34 | -0,79% | - |
| 31.03.2025 | 111,95 | 112,15 | 108,41 | 111,22 | -0,63% | - |
| 28.03.2025 | 118,04 | 118,34 | 111,90 | 111,92 | -4,68% | - |
| 27.03.2025 | 118,64 | 119,37 | 115,57 | 117,41 | -1,19% | - |
| 26.03.2025 | 118,10 | 119,74 | 117,82 | 118,83 | 0,76% | - |
| 25.03.2025 | 116,68 | 119,24 | 116,28 | 117,93 | -0,86% | - |
| 24.03.2025 | 113,41 | 119,74 | 113,31 | 118,95 | 5,40% | - |
| 21.03.2025 | 115,70 | 117,59 | 110,64 | 112,86 | -1,42% | - |
| 20.03.2025 | 120,57 | 121,29 | 114,49 | 114,49 | -5,14% | - |
| 19.03.2025 | 118,99 | 121,50 | 118,59 | 120,70 | 2,10% | - |
| 18.03.2025 | 118,58 | 119,31 | 117,42 | 118,22 | -0,89% | 1.290,00 |
| 17.03.2025 | 120,71 | 121,32 | 117,03 | 119,28 | -1,32% | - |
| 14.03.2025 | 119,97 | 122,42 | 119,38 | 120,88 | 0,02% | 160,00 |
| 13.03.2025 | 120,36 | 123,39 | 118,73 | 120,86 | 0,72% | - |
| 12.03.2025 | 119,39 | 122,07 | 118,08 | 120,00 | 0,75% | - |
| 11.03.2025 | 117,26 | 120,67 | 115,49 | 119,11 | 0,64% | - |
| 10.03.2025 | 122,98 | 123,12 | 116,20 | 118,35 | -3,99% | - |
| 07.03.2025 | 121,95 | 124,68 | 120,94 | 123,27 | 0,79% | - |
| 06.03.2025 | 122,65 | 123,21 | 119,85 | 122,30 | -0,37% | - |
| 05.03.2025 | 122,82 | 124,46 | 120,74 | 122,75 | 0,61% | 44,00 |
| 04.03.2025 | 128,04 | 128,05 | 120,00 | 122,01 | -4,45% | - |
| 03.03.2025 | 132,18 | 133,83 | 125,97 | 127,69 | -3,63% | - |
| 28.02.2025 | 129,85 | 132,52 | 128,88 | 132,50 | 2,31% | - |
| 27.02.2025 | 128,75 | 131,43 | 128,40 | 129,51 | 0,92% | - |
| 26.02.2025 | 129,82 | 132,76 | 127,34 | 128,33 | -0,82% | - |
| 25.02.2025 | 129,22 | 131,22 | 127,28 | 129,39 | -0,61% | - |
| 24.02.2025 | 129,60 | 131,04 | 127,62 | 130,18 | 0,74% | - |
| 21.02.2025 | 133,41 | 135,09 | 128,59 | 129,23 | -3,00% | - |
| 20.02.2025 | 133,73 | 136,61 | 132,70 | 133,22 | -0,45% | 30,00 |
| 19.02.2025 | 135,93 | 136,94 | 133,23 | 133,82 | -1,91% | 10,00 |
| 18.02.2025 | 133,76 | 136,83 | 132,19 | 136,43 | 2,33% | - |
| 17.02.2025 | 131,54 | 134,08 | 131,41 | 133,33 | 1,54% | - |
| 14.02.2025 | 129,74 | 131,40 | 128,64 | 131,31 | 1,31% | - |
| 13.02.2025 | 128,61 | 130,13 | 126,31 | 129,61 | 0,86% | 3.344,00 |
| 12.02.2025 | 133,69 | 135,48 | 128,45 | 128,50 | -3,56% | - |
| 11.02.2025 | 134,66 | 139,09 | 132,76 | 133,24 | -0,16% | - |
| 10.02.2025 | 132,00 | 141,00 | 132,00 | 133,45 | 5,82% | 14,00 |
| 07.02.2025 | 128,31 | 131,32 | 125,89 | 126,11 | -1,62% | 114,00 |
| 06.02.2025 | 129,05 | 131,48 | 127,50 | 128,19 | 0,09% | - |
| 05.02.2025 | 125,52 | 128,16 | 125,11 | 128,07 | 1,68% | - |