226,700€
0,49%
Echtzeit-Aktienkurs Nucor Corp
Bid:
Ask:
Aktienkurse zur Nucor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 226,00 | 227,15 | 224,25 | 226,70 | 0,38% | - |
| 12.10.2026 | 224,15 | 227,75 | 223,20 | 225,85 | 1,32% | - |
| 09.10.2026 | 219,35 | 226,60 | 219,25 | 222,90 | 1,39% | - |
| 08.10.2026 | 219,50 | 222,40 | 218,70 | 219,85 | -0,20% | 1.755,00 |
| 07.10.2026 | 223,20 | 224,25 | 220,30 | 220,30 | -1,12% | - |
| 06.10.2026 | 224,45 | 225,15 | 220,25 | 222,80 | -0,58% | - |
| 05.10.2026 | 214,60 | 227,40 | 214,10 | 224,10 | 4,99% | - |
| 02.10.2026 | 210,35 | 215,45 | 209,80 | 213,45 | 1,84% | 172,00 |
| 01.10.2026 | 207,30 | 209,60 | 203,65 | 209,60 | 1,55% | - |
| 30.09.2026 | 208,50 | 210,75 | 206,35 | 206,40 | -1,10% | - |
| 29.09.2026 | 216,85 | 218,00 | 207,55 | 208,70 | -3,00% | - |
| 28.09.2026 | 216,45 | 218,00 | 212,75 | 215,15 | -0,85% | - |
| 25.09.2026 | 218,35 | 218,90 | 213,85 | 217,00 | -0,39% | - |
| 24.09.2026 | 216,45 | 220,40 | 215,75 | 217,85 | 0,44% | - |
| 23.09.2026 | 215,15 | 218,75 | 213,25 | 216,90 | 1,07% | - |
| 22.09.2026 | 211,50 | 215,40 | 210,90 | 214,60 | 1,49% | - |
| 21.09.2026 | 217,30 | 218,50 | 211,15 | 211,45 | -2,29% | - |
| 18.09.2026 | 227,30 | 228,50 | 215,15 | 216,40 | -6,30% | - |
| 17.09.2026 | 228,80 | 233,25 | 228,55 | 230,95 | 1,65% | - |
| 16.09.2026 | 223,90 | 230,75 | 223,65 | 227,20 | 1,70% | - |
| 15.09.2026 | 220,10 | 226,00 | 219,50 | 223,40 | 1,29% | - |
| 14.09.2026 | 224,15 | 226,05 | 219,45 | 220,55 | -1,45% | - |
| 11.09.2026 | 220,90 | 224,10 | 217,90 | 223,80 | 1,75% | - |
| 10.09.2026 | 222,50 | 222,65 | 217,90 | 219,95 | -0,81% | - |
| 09.09.2026 | 220,50 | 225,45 | 219,85 | 221,75 | 0,50% | - |
| 08.09.2026 | 222,90 | 226,65 | 219,05 | 220,65 | -0,61% | - |
| 07.09.2026 | 223,35 | 223,40 | 222,00 | 222,00 | -1,20% | - |
| 04.09.2026 | 225,65 | 227,00 | 222,95 | 224,70 | -0,47% | 374,00 |
| 03.09.2026 | 226,95 | 230,90 | 224,60 | 225,75 | -0,90% | - |
| 02.09.2026 | 217,45 | 228,60 | 217,10 | 227,80 | 4,81% | - |
| 01.09.2026 | 215,35 | 217,95 | 212,55 | 217,35 | 1,12% | - |
| 31.08.2026 | 213,60 | 218,55 | 213,55 | 214,95 | -0,60% | 170,00 |
| 28.08.2026 | 216,80 | 220,10 | 213,60 | 216,25 | -0,16% | 150,00 |
| 27.08.2026 | 217,20 | 218,55 | 214,25 | 216,60 | -0,14% | - |
| 26.08.2026 | 212,25 | 218,15 | 212,10 | 216,90 | 2,31% | - |
| 25.08.2026 | 210,00 | 213,00 | 208,65 | 212,00 | 1,05% | - |
| 24.08.2026 | 212,50 | 220,30 | 208,85 | 209,80 | 0,72% | - |
| 21.08.2026 | 207,55 | 215,80 | 206,65 | 208,30 | 0,73% | - |
| 20.08.2026 | 213,05 | 213,80 | 205,50 | 206,80 | -2,96% | - |
| 19.08.2026 | 227,75 | 229,75 | 204,80 | 213,10 | -6,68% | - |
| 18.08.2026 | 235,20 | 235,60 | 227,60 | 228,35 | -3,06% | - |
| 17.08.2026 | 232,00 | 235,70 | 227,20 | 235,55 | 1,38% | - |
| 14.08.2026 | 235,65 | 237,60 | 231,50 | 232,35 | -1,69% | - |
| 13.08.2026 | 234,20 | 237,60 | 234,20 | 236,35 | 0,23% | - |
| 12.08.2026 | 235,70 | 238,55 | 233,20 | 235,80 | 0,06% | 259,00 |
| 11.08.2026 | 237,80 | 240,50 | 235,55 | 235,65 | -0,99% | - |
| 10.08.2026 | 236,00 | 239,25 | 235,20 | 238,00 | 0,95% | - |
| 07.08.2026 | 235,60 | 236,85 | 231,20 | 235,75 | -0,08% | - |
| 06.08.2026 | 238,55 | 240,05 | 234,05 | 235,95 | -0,78% | 484,00 |
| 05.08.2026 | 238,60 | 242,60 | 236,30 | 237,80 | 0,08% | 422,00 |
| 04.08.2026 | 227,55 | 238,00 | 226,95 | 237,60 | 4,67% | - |
| 03.08.2026 | 224,85 | 227,25 | 218,25 | 227,00 | 1,73% | 3.118,00 |
| 31.07.2026 | 224,80 | 226,30 | 222,30 | 223,15 | 0,11% | - |
| 30.07.2026 | 223,65 | 225,30 | 219,40 | 222,90 | -0,38% | - |
| 29.07.2026 | 234,90 | 237,50 | 222,15 | 223,75 | -3,97% | - |
| 28.07.2026 | 217,25 | 235,70 | 217,25 | 233,00 | 7,42% | 25,00 |
| 27.07.2026 | 218,55 | 220,50 | 214,65 | 216,90 | -0,44% | - |
| 24.07.2026 | 211,95 | 218,95 | 211,85 | 217,85 | 2,86% | - |
| 23.07.2026 | 206,00 | 213,80 | 204,70 | 211,80 | 2,47% | - |
| 22.07.2026 | 204,30 | 209,50 | 203,65 | 206,70 | 1,08% | - |
| 21.07.2026 | 202,90 | 207,80 | 202,00 | 204,50 | 1,44% | 380,00 |
| 20.07.2026 | 206,50 | 208,35 | 201,55 | 201,60 | -2,51% | - |
| 17.07.2026 | 204,50 | 207,60 | 202,60 | 206,80 | 0,39% | - |
| 16.07.2026 | 206,60 | 208,00 | 204,05 | 206,00 | -0,10% | - |
| 15.07.2026 | 204,95 | 208,10 | 203,65 | 206,20 | 0,59% | - |
| 14.07.2026 | 204,35 | 206,70 | 202,85 | 205,00 | 0,15% | - |
| 13.07.2026 | 198,65 | 206,70 | 198,18 | 204,70 | 2,77% | - |
| 10.07.2026 | 194,25 | 199,73 | 193,73 | 199,18 | 2,42% | - |
| 09.07.2026 | 198,88 | 199,80 | 194,05 | 194,48 | -1,95% | - |
| 08.07.2026 | 199,02 | 201,30 | 196,73 | 198,35 | -0,43% | - |
| 07.07.2026 | 195,90 | 199,63 | 194,58 | 199,20 | 1,78% | - |
| 06.07.2026 | 193,20 | 197,75 | 192,83 | 195,73 | 1,45% | - |
| 03.07.2026 | 193,18 | 193,33 | 192,35 | 192,93 | -0,10% | - |
| 02.07.2026 | 192,33 | 193,80 | 189,80 | 193,13 | 0,34% | 168,00 |
| 01.07.2026 | 194,68 | 195,83 | 188,43 | 192,48 | -1,24% | - |
| 30.06.2026 | 200,43 | 201,80 | 193,90 | 194,90 | -2,56% | - |
| 29.06.2026 | 211,50 | 211,90 | 199,65 | 200,02 | -4,93% | - |
| 26.06.2026 | 218,15 | 219,80 | 209,00 | 210,40 | -3,84% | - |
| 25.06.2026 | 213,50 | 219,25 | 211,60 | 218,80 | 3,28% | 341,00 |
| 24.06.2026 | 211,60 | 215,25 | 210,05 | 211,85 | 0,57% | - |
| 23.06.2026 | 213,70 | 214,25 | 208,80 | 210,65 | -1,73% | - |
| 22.06.2026 | 212,50 | 215,10 | 211,45 | 214,35 | 1,83% | - |
| 19.06.2026 | 212,75 | 212,95 | 210,50 | 210,50 | -0,89% | - |
| 18.06.2026 | 220,30 | 222,05 | 211,20 | 212,40 | -3,37% | 2.620,00 |
| 17.06.2026 | 223,15 | 225,40 | 215,80 | 219,80 | -1,57% | - |
| 16.06.2026 | 224,45 | 227,90 | 223,10 | 223,30 | -0,25% | - |
| 15.06.2026 | 231,55 | 234,65 | 221,40 | 223,85 | -2,72% | - |
| 12.06.2026 | 225,75 | 232,15 | 225,15 | 230,10 | 2,11% | - |
| 11.06.2026 | 217,70 | 225,95 | 217,30 | 225,35 | 3,80% | - |
| 10.06.2026 | 220,00 | 222,45 | 216,20 | 217,10 | -1,45% | - |
| 09.06.2026 | 219,80 | 222,25 | 213,25 | 220,30 | 0,25% | - |
| 08.06.2026 | 219,45 | 222,80 | 218,25 | 219,75 | -0,45% | 702,00 |
| 05.06.2026 | 225,00 | 227,60 | 219,15 | 220,75 | -2,26% | - |
| 04.06.2026 | 222,00 | 227,70 | 219,50 | 225,85 | 1,60% | - |
| 03.06.2026 | 222,10 | 225,35 | 220,75 | 222,30 | -0,09% | - |
| 02.06.2026 | 215,25 | 223,80 | 215,10 | 222,50 | 2,91% | - |
| 01.06.2026 | 214,10 | 216,80 | 211,80 | 216,20 | 0,82% | 2.300,00 |
| 29.05.2026 | 214,35 | 215,80 | 212,25 | 214,45 | 0,09% | 123,00 |
| 28.05.2026 | 212,50 | 214,90 | 207,70 | 214,25 | 1,09% | 575,00 |
| 27.05.2026 | 206,70 | 212,70 | 205,95 | 211,95 | 2,56% | - |