117,780€
-1,34%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 120,19 | 120,99 | 117,27 | 117,76 | -1,87% | - |
| 21.01.2025 | 120,34 | 123,46 | 119,14 | 120,00 | 0,01% | - |
| 20.01.2025 | 120,84 | 120,94 | 119,85 | 119,99 | -0,97% | - |
| 17.01.2025 | 120,06 | 122,57 | 119,99 | 121,16 | 1,14% | - |
| 16.01.2025 | 119,75 | 120,61 | 119,17 | 119,80 | 0,25% | - |
| 15.01.2025 | 118,34 | 120,78 | 118,11 | 119,50 | 1,17% | - |
| 14.01.2025 | 120,89 | 121,40 | 116,72 | 118,12 | -1,81% | - |
| 13.01.2025 | 115,74 | 121,15 | 114,51 | 120,30 | 4,32% | 15,00 |
| 10.01.2025 | 114,74 | 115,88 | 113,17 | 115,32 | 0,65% | - |
| 09.01.2025 | 114,96 | 115,02 | 114,24 | 114,57 | -0,03% | - |
| 08.01.2025 | 117,35 | 119,32 | 113,48 | 114,61 | -2,18% | - |
| 07.01.2025 | 116,38 | 118,82 | 116,10 | 117,16 | 0,90% | - |
| 06.01.2025 | 111,93 | 117,19 | 111,04 | 116,11 | 3,62% | - |
| 03.01.2025 | 111,76 | 112,64 | 109,13 | 112,05 | 0,47% | - |
| 02.01.2025 | 112,47 | 115,07 | 111,53 | 111,53 | -0,20% | - |
| 30.12.2024 | 112,16 | 112,62 | 111,60 | 111,75 | -0,60% | - |
| 27.12.2024 | 113,87 | 115,32 | 112,04 | 112,43 | 0,32% | - |
| 23.12.2024 | 112,35 | 112,59 | 110,62 | 112,07 | 0,31% | - |
| 20.12.2024 | 111,54 | 112,87 | 109,50 | 111,72 | 0,04% | 2.200,00 |
| 19.12.2024 | 113,74 | 115,62 | 111,29 | 111,67 | -1,83% | - |
| 18.12.2024 | 115,30 | 117,51 | 113,58 | 113,75 | -1,34% | 13,00 |
| 17.12.2024 | 115,92 | 118,83 | 113,80 | 115,30 | -2,40% | - |
| 16.12.2024 | 119,27 | 120,25 | 117,04 | 118,14 | -0,98% | 191,00 |
| 13.12.2024 | 125,65 | 125,91 | 119,11 | 119,31 | -5,46% | - |
| 12.12.2024 | 130,57 | 131,64 | 124,31 | 126,20 | -4,36% | - |
| 11.12.2024 | 133,91 | 134,64 | 131,29 | 131,96 | -1,15% | - |
| 10.12.2024 | 136,89 | 138,02 | 132,95 | 133,50 | -2,58% | - |
| 09.12.2024 | 135,05 | 138,99 | 134,95 | 137,04 | 1,54% | - |
| 06.12.2024 | 137,58 | 138,50 | 134,63 | 134,96 | -1,89% | 22,00 |
| 05.12.2024 | 142,01 | 142,45 | 135,69 | 137,56 | -3,16% | 220,00 |
| 04.12.2024 | 147,77 | 148,83 | 141,04 | 142,05 | -3,62% | - |
| 03.12.2024 | 151,26 | 152,01 | 147,24 | 147,39 | -1,03% | 1.500,00 |
| 02.12.2024 | 146,90 | 150,54 | 146,85 | 148,92 | 1,67% | 200,00 |
| 29.11.2024 | 146,67 | 147,77 | 146,03 | 146,48 | -0,37% | - |
| 28.11.2024 | 146,87 | 147,11 | 146,73 | 147,02 | 0,33% | - |
| 27.11.2024 | 147,00 | 148,41 | 144,60 | 146,53 | -0,33% | - |
| 26.11.2024 | 146,55 | 149,58 | 145,34 | 147,01 | 0,51% | - |
| 25.11.2024 | 146,03 | 149,27 | 144,66 | 146,27 | 0,27% | - |
| 22.11.2024 | 143,32 | 147,15 | 142,90 | 145,88 | 1,95% | - |
| 21.11.2024 | 140,54 | 143,94 | 139,46 | 143,09 | 1,79% | - |
| 20.11.2024 | 137,00 | 142,59 | 136,90 | 140,57 | 2,91% | - |
| 19.11.2024 | 139,07 | 139,42 | 135,93 | 136,59 | -1,80% | 300,00 |
| 18.11.2024 | 139,61 | 140,58 | 138,02 | 139,09 | -0,47% | 22,00 |
| 15.11.2024 | 138,17 | 141,81 | 137,79 | 139,75 | 0,45% | - |
| 14.11.2024 | 144,09 | 145,24 | 138,58 | 139,13 | -3,45% | 2.500,00 |
| 13.11.2024 | 144,57 | 146,05 | 143,24 | 144,10 | -0,56% | - |
| 12.11.2024 | 149,71 | 150,31 | 143,04 | 144,91 | -2,93% | - |
| 11.11.2024 | 148,45 | 151,97 | 148,45 | 149,29 | 0,77% | - |
| 08.11.2024 | 149,61 | 149,83 | 147,06 | 148,15 | -0,65% | - |
| 07.11.2024 | 157,16 | 158,88 | 149,07 | 149,12 | -4,58% | 45,00 |
| 06.11.2024 | 136,13 | 158,91 | 136,13 | 156,28 | 18,08% | 342,00 |
| 05.11.2024 | 131,26 | 132,92 | 129,94 | 132,35 | 0,98% | - |
| 04.11.2024 | 131,78 | 133,21 | 130,49 | 131,07 | -1,75% | 4.500,00 |
| 01.11.2024 | 130,15 | 133,42 | 130,05 | 133,41 | 3,24% | - |
| 31.10.2024 | 131,33 | 132,48 | 129,21 | 129,22 | -3,02% | 500,00 |
| 30.10.2024 | 135,99 | 136,42 | 131,28 | 133,24 | -1,16% | - |
| 29.10.2024 | 136,66 | 138,63 | 134,80 | 134,80 | -1,39% | - |
| 28.10.2024 | 131,32 | 137,19 | 131,00 | 136,70 | 4,29% | 75,00 |
| 25.10.2024 | 130,76 | 133,21 | 130,76 | 131,08 | 0,41% | - |
| 24.10.2024 | 131,12 | 133,29 | 129,70 | 130,54 | -0,62% | - |
| 23.10.2024 | 134,77 | 136,68 | 131,26 | 131,36 | -2,90% | - |
| 22.10.2024 | 141,29 | 142,29 | 132,22 | 135,28 | -6,34% | 1.250,00 |
| 21.10.2024 | 145,64 | 146,71 | 143,60 | 144,43 | -0,84% | - |
| 18.10.2024 | 145,77 | 146,80 | 144,68 | 145,65 | -0,21% | - |
| 17.10.2024 | 142,06 | 146,15 | 141,95 | 145,96 | 2,72% | - |
| 16.10.2024 | 139,25 | 142,39 | 139,10 | 142,10 | 2,03% | - |
| 15.10.2024 | 140,46 | 142,26 | 138,05 | 139,27 | -0,66% | - |
| 14.10.2024 | 138,99 | 140,30 | 137,50 | 140,20 | 0,89% | - |
| 11.10.2024 | 137,95 | 140,46 | 137,24 | 138,96 | 0,65% | - |
| 10.10.2024 | 139,16 | 140,20 | 137,58 | 138,06 | -0,55% | - |
| 09.10.2024 | 134,82 | 139,22 | 134,66 | 138,82 | 2,91% | - |
| 08.10.2024 | 138,99 | 139,04 | 133,77 | 134,89 | -3,17% | - |
| 07.10.2024 | 137,95 | 140,18 | 136,83 | 139,30 | 0,97% | - |
| 04.10.2024 | 137,29 | 140,60 | 137,17 | 137,96 | 0,54% | - |
| 03.10.2024 | 137,10 | 137,52 | 135,39 | 137,22 | 0,09% | - |
| 02.10.2024 | 137,66 | 140,33 | 136,50 | 137,09 | -0,65% | - |
| 01.10.2024 | 134,65 | 138,67 | 134,64 | 137,99 | 2,21% | - |
| 30.09.2024 | 134,41 | 135,20 | 133,54 | 135,01 | 0,42% | - |
| 27.09.2024 | 134,54 | 136,79 | 134,20 | 134,44 | -0,19% | - |
| 26.09.2024 | 133,99 | 137,01 | 133,87 | 134,70 | 0,67% | - |
| 25.09.2024 | 134,12 | 135,06 | 133,44 | 133,80 | -0,76% | - |
| 24.09.2024 | 132,22 | 136,60 | 132,16 | 134,82 | 1,96% | 32,00 |
| 23.09.2024 | 131,53 | 132,35 | 130,35 | 132,23 | 0,88% | - |
| 20.09.2024 | 133,37 | 134,30 | 130,27 | 131,08 | -1,83% | 45,00 |
| 19.09.2024 | 129,19 | 133,82 | 129,03 | 133,53 | 3,70% | - |
| 18.09.2024 | 128,01 | 130,71 | 127,38 | 128,76 | 0,63% | - |
| 17.09.2024 | 128,43 | 129,77 | 124,24 | 127,96 | -0,35% | - |
| 16.09.2024 | 129,38 | 130,03 | 127,85 | 128,41 | -0,99% | - |
| 13.09.2024 | 126,90 | 130,97 | 126,80 | 129,70 | 2,15% | 150,00 |
| 12.09.2024 | 125,35 | 127,36 | 124,82 | 126,97 | 1,56% | 90,00 |
| 11.09.2024 | 125,84 | 126,80 | 121,26 | 125,02 | -1,27% | - |
| 10.09.2024 | 127,40 | 128,27 | 125,32 | 126,63 | -0,82% | 260,00 |
| 09.09.2024 | 126,63 | 129,76 | 126,58 | 127,68 | 2,02% | - |
| 06.09.2024 | 125,65 | 128,14 | 124,46 | 125,15 | -0,47% | - |
| 05.09.2024 | 127,83 | 128,45 | 124,99 | 125,74 | -1,71% | - |
| 04.09.2024 | 130,21 | 131,35 | 127,58 | 127,93 | -2,19% | - |
| 03.09.2024 | 137,17 | 137,35 | 130,40 | 130,79 | -4,73% | - |
| 02.09.2024 | 137,44 | 137,44 | 136,92 | 137,28 | -0,16% | - |
| 30.08.2024 | 135,61 | 137,72 | 134,53 | 137,50 | 1,94% | - |
| 29.08.2024 | 133,15 | 136,56 | 133,13 | 134,88 | 1,26% | - |