117,540€
-1,06%
Echtzeit-Aktienkurs Nucor Corp
Bid:
Ask:
Aktienkurse zur Nucor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 119,44 | 120,89 | 116,71 | 117,54 | -1,06% | - |
| 14.10.2025 | 117,74 | 120,35 | 115,74 | 118,80 | 0,51% | - |
| 13.10.2025 | 115,78 | 119,83 | 115,68 | 118,20 | 2,48% | - |
| 10.10.2025 | 119,57 | 120,10 | 115,13 | 115,34 | -2,65% | - |
| 09.10.2025 | 118,82 | 121,95 | 118,48 | 118,48 | 0,03% | 7,00 |
| 08.10.2025 | 117,15 | 119,71 | 116,54 | 118,44 | 1,86% | - |
| 07.10.2025 | 115,76 | 118,30 | 115,36 | 116,28 | 0,33% | - |
| 06.10.2025 | 117,86 | 119,70 | 115,75 | 115,90 | -0,79% | - |
| 03.10.2025 | 118,86 | 119,10 | 116,82 | 116,82 | -0,71% | - |
| 02.10.2025 | 115,25 | 118,40 | 115,13 | 117,65 | 2,14% | - |
| 01.10.2025 | 114,65 | 116,35 | 113,51 | 115,18 | 0,14% | - |
| 30.09.2025 | 115,43 | 116,14 | 114,49 | 115,02 | -0,59% | - |
| 29.09.2025 | 118,03 | 119,03 | 114,78 | 115,70 | -1,98% | - |
| 26.09.2025 | 115,66 | 118,83 | 115,39 | 118,04 | 1,83% | - |
| 25.09.2025 | 115,91 | 117,32 | 115,38 | 115,92 | 0,28% | - |
| 24.09.2025 | 114,67 | 116,51 | 114,61 | 115,60 | 1,17% | - |
| 23.09.2025 | 114,17 | 116,98 | 113,90 | 114,26 | -0,09% | - |
| 22.09.2025 | 113,63 | 114,92 | 112,20 | 114,36 | 1,19% | - |
| 19.09.2025 | 114,20 | 116,06 | 112,86 | 113,02 | -2,84% | - |
| 18.09.2025 | 116,49 | 117,14 | 113,29 | 116,32 | -3,40% | - |
| 17.09.2025 | 120,53 | 123,02 | 119,10 | 120,42 | 0,12% | - |
| 16.09.2025 | 121,16 | 122,70 | 119,74 | 120,28 | 0,17% | - |
| 15.09.2025 | 120,48 | 122,27 | 118,40 | 120,08 | -1,82% | - |
| 12.09.2025 | 122,61 | 122,61 | 122,31 | 122,31 | 0,09% | - |
| 11.09.2025 | 121,34 | 124,33 | 120,84 | 122,20 | 0,31% | - |
| 10.09.2025 | 120,64 | 122,62 | 120,41 | 121,82 | 1,16% | - |
| 09.09.2025 | 122,45 | 124,33 | 120,42 | 120,42 | -1,38% | - |
| 08.09.2025 | 125,68 | 126,07 | 122,06 | 122,10 | -2,38% | - |
| 05.09.2025 | 123,92 | 127,86 | 123,50 | 125,08 | 2,41% | 200,00 |
| 04.09.2025 | 124,51 | 125,03 | 122,12 | 122,14 | -1,10% | - |
| 03.09.2025 | 125,37 | 126,31 | 122,40 | 123,50 | -1,42% | 20,00 |
| 02.09.2025 | 127,00 | 128,29 | 123,81 | 125,28 | -0,70% | - |
| 01.09.2025 | 126,96 | 127,22 | 126,16 | 126,16 | -0,83% | - |
| 29.08.2025 | 128,20 | 129,29 | 126,79 | 127,21 | -0,88% | - |
| 28.08.2025 | 129,08 | 130,36 | 126,61 | 128,34 | -0,50% | - |
| 27.08.2025 | 127,38 | 129,50 | 126,73 | 128,98 | 1,82% | - |
| 26.08.2025 | 128,06 | 129,92 | 126,64 | 126,68 | -1,70% | - |
| 25.08.2025 | 126,25 | 129,03 | 126,12 | 128,87 | 2,11% | 12,00 |
| 22.08.2025 | 123,67 | 127,05 | 123,27 | 126,21 | 2,22% | - |
| 21.08.2025 | 122,63 | 123,90 | 122,05 | 123,47 | 0,25% | 45,00 |
| 20.08.2025 | 125,54 | 126,32 | 122,56 | 123,16 | -1,72% | - |
| 19.08.2025 | 123,94 | 126,31 | 123,87 | 125,31 | 1,03% | - |
| 18.08.2025 | 124,48 | 126,71 | 123,74 | 124,03 | -0,25% | - |
| 15.08.2025 | 133,53 | 133,73 | 123,79 | 124,34 | 0,24% | 3,00 |
| 14.08.2025 | 124,44 | 124,81 | 121,45 | 124,04 | -0,47% | - |
| 13.08.2025 | 121,00 | 125,05 | 120,73 | 124,63 | 2,84% | - |
| 12.08.2025 | 118,62 | 122,25 | 118,47 | 121,19 | 2,04% | - |
| 11.08.2025 | 119,20 | 119,25 | 117,27 | 118,77 | -0,53% | - |
| 08.08.2025 | 118,38 | 120,32 | 118,15 | 119,40 | 0,96% | - |
| 07.08.2025 | 118,72 | 121,48 | 117,24 | 118,26 | -0,55% | - |
| 06.08.2025 | 121,00 | 121,17 | 118,42 | 118,91 | -1,35% | - |
| 05.08.2025 | 119,09 | 120,78 | 118,33 | 120,54 | 1,81% | - |
| 04.08.2025 | 120,34 | 121,08 | 118,40 | 118,40 | -1,22% | - |
| 01.08.2025 | 124,83 | 126,05 | 118,76 | 119,86 | -4,40% | 20,00 |
| 31.07.2025 | 125,12 | 126,82 | 123,52 | 125,38 | 0,18% | 85,00 |
| 30.07.2025 | 122,06 | 125,27 | 121,05 | 125,16 | 2,78% | 8,00 |
| 29.07.2025 | 118,41 | 122,09 | 116,14 | 121,78 | -2,36% | - |
| 28.07.2025 | 124,04 | 126,63 | 123,80 | 124,72 | 0,38% | - |
| 25.07.2025 | 120,63 | 124,31 | 119,71 | 124,25 | 3,27% | 1.500,00 |
| 24.07.2025 | 122,81 | 123,48 | 119,57 | 120,31 | -2,35% | - |
| 23.07.2025 | 122,85 | 124,64 | 122,67 | 123,21 | 0,73% | - |
| 22.07.2025 | 121,62 | 123,54 | 120,74 | 122,32 | 0,55% | - |
| 21.07.2025 | 121,02 | 123,59 | 120,97 | 121,65 | 0,50% | - |
| 18.07.2025 | 121,44 | 121,55 | 119,55 | 121,04 | -0,28% | 100,00 |
| 17.07.2025 | 118,54 | 121,53 | 118,10 | 121,38 | 2,51% | - |
| 16.07.2025 | 118,68 | 119,94 | 115,93 | 118,41 | -0,75% | 168,00 |
| 15.07.2025 | 121,34 | 122,27 | 119,10 | 119,30 | -1,71% | - |
| 14.07.2025 | 121,35 | 122,46 | 120,63 | 121,38 | -0,31% | - |
| 11.07.2025 | 122,11 | 122,90 | 120,79 | 121,76 | -0,81% | - |
| 10.07.2025 | 118,73 | 124,23 | 118,56 | 122,76 | 2,94% | - |
| 09.07.2025 | 119,34 | 122,49 | 117,86 | 119,25 | 0,05% | - |
| 08.07.2025 | 116,65 | 120,54 | 116,33 | 119,19 | 1,99% | - |
| 07.07.2025 | 116,54 | 118,51 | 116,18 | 116,86 | 0,64% | - |
| 04.07.2025 | 116,86 | 116,86 | 115,99 | 116,12 | -1,15% | - |
| 03.07.2025 | 117,51 | 118,49 | 116,61 | 117,47 | -0,14% | - |
| 02.07.2025 | 113,92 | 117,83 | 113,92 | 117,63 | 3,45% | - |
| 01.07.2025 | 109,82 | 114,21 | 108,93 | 113,71 | 3,42% | - |
| 30.06.2025 | 112,36 | 112,41 | 109,95 | 109,95 | -2,11% | - |
| 27.06.2025 | 111,29 | 112,60 | 110,19 | 112,32 | 0,63% | - |
| 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 |