49,395€
0,40%
Echtzeit-Aktienkurs Nutrien Ltd.
Bid:
Ask:
Aktienkurse zur Nutrien Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 48,65 | 48,98 | 48,49 | 48,49 | -1,44% | 566,00 |
| 08.05.2025 | 48,02 | 49,20 | 48,02 | 49,20 | -0,93% | 230,00 |
| 07.05.2025 | 49,34 | 49,66 | 49,34 | 49,66 | -0,12% | 755,00 |
| 06.05.2025 | 49,27 | 49,72 | 49,27 | 49,72 | 0,12% | 1.303,00 |
| 05.05.2025 | 49,66 | 49,66 | 49,66 | 49,66 | -0,40% | - |
| 02.05.2025 | 49,86 | 49,86 | 49,86 | 49,86 | 0,48% | - |
| 30.04.2025 | 49,62 | 49,62 | 49,62 | 49,62 | -0,58% | - |
| 29.04.2025 | 48,59 | 49,91 | 48,59 | 49,91 | 3,35% | 380,00 |
| 28.04.2025 | 47,73 | 48,29 | 47,73 | 48,29 | 1,88% | 63,00 |
| 25.04.2025 | 47,34 | 47,88 | 47,23 | 47,40 | 0,04% | 549,00 |
| 24.04.2025 | 46,41 | 47,38 | 46,41 | 47,38 | -0,46% | 121,00 |
| 23.04.2025 | 47,39 | 47,60 | 47,39 | 47,60 | 3,10% | 90,00 |
| 22.04.2025 | 45,42 | 46,17 | 45,42 | 46,17 | -0,67% | 210,00 |
| 17.04.2025 | 47,05 | 47,05 | 46,48 | 46,48 | 2,54% | 150,00 |
| 16.04.2025 | 45,33 | 45,33 | 45,33 | 45,33 | -0,59% | - |
| 15.04.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,62% | - |
| 14.04.2025 | 45,32 | 45,32 | 45,32 | 45,32 | 5,40% | - |
| 11.04.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,26% | - |
| 10.04.2025 | 43,99 | 43,99 | 42,50 | 43,11 | 3,63% | 297,00 |
| 09.04.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -6,09% | - |
| 08.04.2025 | 43,65 | 44,34 | 43,65 | 44,30 | 8,31% | 105,00 |
| 07.04.2025 | 41,81 | 41,81 | 40,21 | 40,90 | -7,74% | 480,00 |
| 04.04.2025 | 45,44 | 45,65 | 44,33 | 44,33 | 1,51% | 370,00 |
| 03.04.2025 | 44,55 | 44,55 | 43,67 | 43,67 | -3,45% | 160,00 |
| 02.04.2025 | 45,62 | 45,62 | 45,23 | 45,23 | -0,70% | 182,00 |
| 01.04.2025 | 45,63 | 45,63 | 45,55 | 45,55 | -1,45% | 31,00 |
| 31.03.2025 | 45,49 | 46,22 | 45,49 | 46,22 | -1,26% | 75,00 |
| 28.03.2025 | 47,12 | 47,12 | 46,81 | 46,81 | -0,62% | 18,00 |
| 27.03.2025 | 46,86 | 47,10 | 46,86 | 47,10 | 0,34% | 150,00 |
| 26.03.2025 | 46,24 | 46,94 | 46,24 | 46,94 | -3,97% | 261,00 |
| 25.03.2025 | 48,38 | 48,88 | 48,38 | 48,88 | 0,58% | 135,00 |
| 24.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,70% | - |
| 21.03.2025 | 48,26 | 48,26 | 48,26 | 48,26 | 1,39% | - |
| 20.03.2025 | 47,95 | 47,95 | 47,60 | 47,60 | 0,25% | 63,00 |
| 19.03.2025 | 47,48 | 47,48 | 47,48 | 47,48 | 0,15% | 236,00 |
| 18.03.2025 | 47,48 | 47,48 | 47,41 | 47,41 | 2,55% | 250,00 |
| 17.03.2025 | 46,29 | 46,29 | 46,02 | 46,23 | -0,47% | 124,00 |
| 14.03.2025 | 46,16 | 46,45 | 46,16 | 46,45 | 1,82% | 12,00 |
| 13.03.2025 | 45,62 | 45,62 | 45,62 | 45,62 | -2,50% | - |
| 12.03.2025 | 46,79 | 46,79 | 46,79 | 46,79 | 1,65% | - |
| 11.03.2025 | 46,41 | 46,41 | 46,03 | 46,03 | -1,60% | 365,00 |
| 10.03.2025 | 46,78 | 46,78 | 46,78 | 46,78 | -0,47% | - |
| 07.03.2025 | 47,02 | 47,02 | 47,00 | 47,00 | -0,11% | 349,00 |
| 06.03.2025 | 46,39 | 47,05 | 45,35 | 47,05 | 2,55% | 1.651,00 |
| 05.03.2025 | 45,71 | 46,00 | 45,71 | 45,88 | -0,91% | 225,00 |
| 04.03.2025 | 47,62 | 47,62 | 45,98 | 46,30 | -1,66% | 347,00 |
| 03.03.2025 | 50,24 | 50,24 | 47,08 | 47,08 | -6,33% | 404,00 |
| 28.02.2025 | 50,26 | 50,26 | 50,26 | 50,26 | -1,45% | - |
| 27.02.2025 | 50,84 | 51,00 | 50,80 | 51,00 | -0,27% | 300,00 |
| 26.02.2025 | 50,92 | 51,14 | 50,88 | 51,14 | 3,08% | 149,00 |
| 25.02.2025 | 49,61 | 49,61 | 49,61 | 49,61 | -0,28% | - |
| 24.02.2025 | 50,04 | 50,04 | 49,75 | 49,75 | -1,01% | 20,00 |
| 21.02.2025 | 50,42 | 50,42 | 50,26 | 50,26 | 0,04% | 150,00 |
| 20.02.2025 | 50,30 | 50,30 | 50,24 | 50,24 | 0,48% | 100,00 |
| 19.02.2025 | 49,19 | 50,00 | 49,19 | 50,00 | 1,85% | 50,00 |
| 18.02.2025 | 48,56 | 49,09 | 48,52 | 49,09 | 0,64% | 1.803,00 |
| 17.02.2025 | 48,36 | 48,78 | 48,36 | 48,78 | 0,00% | 175,00 |
| 14.02.2025 | 48,32 | 48,78 | 48,24 | 48,78 | 1,77% | 70,00 |
| 13.02.2025 | 47,71 | 47,93 | 47,71 | 47,93 | 0,88% | 300,00 |
| 12.02.2025 | 49,73 | 49,73 | 47,51 | 47,51 | -5,21% | 900,00 |
| 11.02.2025 | 50,12 | 50,12 | 50,12 | 50,12 | 2,29% | - |
| 10.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,03% | 12,00 |
| 07.02.2025 | 48,42 | 49,08 | 48,42 | 48,50 | -2,34% | 204,00 |
| 06.02.2025 | 49,66 | 49,66 | 49,66 | 49,66 | -1,27% | - |
| 05.02.2025 | 50,54 | 50,54 | 50,30 | 50,30 | -0,36% | 145,00 |
| 04.02.2025 | 49,69 | 50,48 | 49,69 | 50,48 | 1,67% | 90,00 |
| 03.02.2025 | 49,78 | 49,78 | 48,81 | 49,65 | -2,30% | 360,00 |
| 31.01.2025 | 50,18 | 50,82 | 50,18 | 50,82 | 0,00% | 32,00 |
| 30.01.2025 | 50,82 | 50,82 | 50,82 | 50,82 | 1,56% | - |
| 29.01.2025 | 50,46 | 50,46 | 50,04 | 50,04 | -1,18% | 150,00 |
| 28.01.2025 | 49,93 | 50,64 | 49,93 | 50,64 | 0,48% | 50,00 |
| 27.01.2025 | 50,58 | 50,58 | 50,40 | 50,40 | 0,60% | 60,00 |
| 24.01.2025 | 51,20 | 51,20 | 50,10 | 50,10 | -0,32% | 20,00 |
| 23.01.2025 | 50,26 | 50,26 | 50,26 | 50,26 | -1,37% | - |
| 22.01.2025 | 49,05 | 50,96 | 49,05 | 50,96 | 3,85% | 157,00 |
| 21.01.2025 | 50,08 | 50,26 | 49,07 | 49,07 | -1,84% | 265,00 |
| 20.01.2025 | 50,16 | 50,16 | 49,76 | 49,99 | -0,50% | 1.169,00 |
| 17.01.2025 | 50,02 | 50,52 | 50,02 | 50,24 | -1,06% | 191,00 |
| 16.01.2025 | 50,42 | 50,78 | 50,42 | 50,78 | -0,12% | 45,00 |
| 15.01.2025 | 50,76 | 51,00 | 50,46 | 50,84 | 1,40% | 1.041,00 |
| 14.01.2025 | 49,75 | 50,14 | 49,44 | 50,14 | 4,26% | 3.443,00 |
| 13.01.2025 | 47,76 | 48,09 | 47,76 | 48,09 | 3,46% | 200,00 |
| 10.01.2025 | 46,58 | 46,71 | 46,48 | 46,48 | -0,45% | 63,00 |
| 09.01.2025 | 46,14 | 46,69 | 46,00 | 46,69 | 0,63% | 334,00 |
| 08.01.2025 | 46,45 | 46,45 | 46,26 | 46,40 | -1,23% | 700,00 |
| 07.01.2025 | 46,33 | 46,98 | 46,33 | 46,98 | 3,98% | 23,00 |
| 06.01.2025 | 45,18 | 45,18 | 45,18 | 45,18 | -1,29% | - |
| 03.01.2025 | 44,07 | 45,77 | 44,07 | 45,77 | 3,44% | 193,00 |
| 02.01.2025 | 42,63 | 44,25 | 42,63 | 44,25 | 4,78% | 532,00 |
| 30.12.2024 | 42,21 | 42,61 | 42,18 | 42,23 | -0,59% | 495,00 |
| 27.12.2024 | 42,48 | 42,48 | 42,48 | 42,48 | -1,55% | - |
| 23.12.2024 | 42,86 | 43,15 | 42,86 | 43,15 | -0,09% | 40,00 |
| 20.12.2024 | 42,28 | 43,19 | 42,28 | 43,19 | 0,93% | 200,00 |
| 19.12.2024 | 43,26 | 43,26 | 42,79 | 42,79 | -2,46% | 10,00 |
| 18.12.2024 | 44,04 | 44,04 | 43,87 | 43,87 | -0,75% | 170,00 |
| 17.12.2024 | 44,58 | 44,58 | 44,20 | 44,20 | -1,65% | 730,00 |
| 16.12.2024 | 45,64 | 45,64 | 44,94 | 44,94 | -1,62% | 12,00 |
| 13.12.2024 | 45,63 | 45,68 | 45,63 | 45,68 | 0,59% | 223,00 |
| 12.12.2024 | 45,41 | 45,41 | 45,41 | 45,41 | -1,73% | - |
| 11.12.2024 | 46,01 | 46,21 | 46,01 | 46,21 | 0,54% | 54,00 |