101,310€
0,13%
Echtzeit-Aktienkurs Nucor Corp.
Bid:
Ask:
Aktienkurse zur Nucor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 101,78 | 102,32 | 100,69 | 101,40 | 0,14% | - |
| 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% | - |
| 04.02.2025 | 127,21 | 127,26 | 123,61 | 125,95 | -1,31% | 480,00 |
| 03.02.2025 | 125,07 | 130,62 | 122,86 | 127,62 | 3,07% | - |
| 31.01.2025 | 124,94 | 126,76 | 122,23 | 123,82 | 0,11% | 600,00 |
| 30.01.2025 | 122,00 | 123,78 | 121,28 | 123,69 | 1,53% | - |
| 29.01.2025 | 121,87 | 123,54 | 121,10 | 121,83 | 0,42% | - |
| 28.01.2025 | 116,60 | 122,72 | 114,50 | 121,32 | 4,42% | - |
| 27.01.2025 | 115,88 | 117,31 | 115,41 | 116,18 | -0,13% | - |
| 24.01.2025 | 116,75 | 118,48 | 115,71 | 116,33 | -0,68% | - |
| 23.01.2025 | 117,23 | 119,25 | 116,67 | 117,13 | -0,13% | - |
| 22.01.2025 | 120,19 | 120,99 | 116,85 | 117,28 | -2,27% | - |
| 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% | - |