48,730€
-0,45%
Echtzeit-Aktienkurs Nutrien Ltd
Bid:
Ask:
Aktienkurse zur Nutrien Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 47,92 | 48,56 | 47,92 | 48,56 | -0,80% | 105,00 |
| 05.09.2025 | 48,63 | 48,95 | 48,63 | 48,95 | 1,01% | 102,00 |
| 04.09.2025 | 48,46 | 48,46 | 48,46 | 48,46 | -1,12% | - |
| 03.09.2025 | 49,08 | 49,08 | 49,01 | 49,01 | 0,04% | 1.020,00 |
| 02.09.2025 | 48,78 | 49,75 | 48,78 | 48,99 | -0,04% | 860,00 |
| 01.09.2025 | 49,01 | 49,01 | 49,01 | 49,01 | -2,87% | - |
| 29.08.2025 | 50,10 | 50,46 | 50,08 | 50,46 | 1,08% | 36,00 |
| 28.08.2025 | 50,30 | 50,30 | 49,92 | 49,92 | -0,12% | 115,00 |
| 27.08.2025 | 50,16 | 50,78 | 49,98 | 49,98 | 0,28% | 160,00 |
| 26.08.2025 | 49,84 | 49,84 | 49,84 | 49,84 | 0,69% | - |
| 25.08.2025 | 49,41 | 49,50 | 49,41 | 49,50 | 0,02% | 90,00 |
| 22.08.2025 | 49,49 | 49,49 | 49,49 | 49,49 | 1,35% | - |
| 21.08.2025 | 48,72 | 48,83 | 48,72 | 48,83 | 0,37% | 2,00 |
| 20.08.2025 | 48,65 | 48,65 | 48,65 | 48,65 | -0,43% | - |
| 19.08.2025 | 48,35 | 48,89 | 48,35 | 48,86 | 0,31% | 153,00 |
| 18.08.2025 | 48,71 | 48,71 | 48,71 | 48,71 | -0,29% | - |
| 15.08.2025 | 48,93 | 49,30 | 48,85 | 48,85 | -0,20% | 116,00 |
| 14.08.2025 | 48,32 | 48,95 | 48,32 | 48,95 | 1,56% | 400,00 |
| 13.08.2025 | 47,73 | 48,20 | 47,73 | 48,20 | -1,19% | 8,00 |
| 12.08.2025 | 48,28 | 48,78 | 48,28 | 48,78 | 1,71% | 105,00 |
| 11.08.2025 | 48,26 | 48,26 | 47,96 | 47,96 | -0,29% | 256,00 |
| 08.08.2025 | 47,97 | 48,10 | 47,97 | 48,10 | -0,62% | 20,00 |
| 07.08.2025 | 50,30 | 50,56 | 47,67 | 48,40 | -5,43% | 285,00 |
| 06.08.2025 | 51,12 | 51,18 | 51,12 | 51,18 | 0,39% | 15,00 |
| 05.08.2025 | 50,98 | 50,98 | 50,98 | 50,98 | 0,79% | 10,00 |
| 04.08.2025 | 50,58 | 50,58 | 50,58 | 50,58 | -1,98% | 50,00 |
| 01.08.2025 | 51,60 | 51,60 | 51,60 | 51,60 | -0,39% | - |
| 31.07.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -0,58% | - |
| 30.07.2025 | 52,10 | 52,10 | 52,10 | 52,10 | 1,52% | - |
| 29.07.2025 | 51,32 | 51,32 | 51,32 | 51,32 | -0,50% | - |
| 28.07.2025 | 51,14 | 51,58 | 51,14 | 51,58 | 0,98% | 10,00 |
| 25.07.2025 | 51,18 | 51,18 | 51,08 | 51,08 | -0,20% | 20,00 |
| 24.07.2025 | 51,14 | 51,18 | 51,14 | 51,18 | 0,24% | 120,00 |
| 23.07.2025 | 51,06 | 51,06 | 51,06 | 51,06 | 1,23% | - |
| 22.07.2025 | 50,44 | 50,44 | 50,44 | 50,44 | -1,87% | - |
| 21.07.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -0,85% | - |
| 18.07.2025 | 50,08 | 51,84 | 50,08 | 51,84 | 3,43% | 125,00 |
| 17.07.2025 | 50,06 | 50,12 | 50,06 | 50,12 | -2,07% | 50,00 |
| 16.07.2025 | 51,18 | 51,18 | 51,18 | 51,18 | -2,14% | - |
| 15.07.2025 | 51,94 | 52,30 | 51,92 | 52,30 | -0,23% | 408,00 |
| 14.07.2025 | 51,70 | 52,42 | 51,70 | 52,42 | 2,02% | 43,00 |
| 11.07.2025 | 51,38 | 51,38 | 51,38 | 51,38 | -2,39% | - |
| 10.07.2025 | 52,64 | 52,64 | 52,64 | 52,64 | 1,08% | - |
| 09.07.2025 | 52,08 | 52,08 | 52,08 | 52,08 | 0,54% | - |
| 08.07.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -0,12% | 38,00 |
| 07.07.2025 | 51,88 | 51,88 | 51,86 | 51,86 | 1,89% | 38,00 |
| 04.07.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -1,51% | - |
| 03.07.2025 | 50,66 | 51,68 | 50,66 | 51,68 | 1,81% | 56,00 |
| 02.07.2025 | 49,48 | 50,76 | 49,48 | 50,76 | 3,28% | 37,00 |
| 01.07.2025 | 49,15 | 49,15 | 49,15 | 49,15 | -0,36% | - |
| 30.06.2025 | 49,25 | 49,33 | 49,03 | 49,33 | -0,66% | 537,00 |
| 27.06.2025 | 49,51 | 49,66 | 49,51 | 49,66 | -0,88% | 20,00 |
| 26.06.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -0,75% | - |
| 25.06.2025 | 51,14 | 51,28 | 50,48 | 50,48 | -1,48% | 625,00 |
| 24.06.2025 | 52,06 | 52,06 | 51,22 | 51,24 | -2,55% | 1.000,00 |
| 23.06.2025 | 52,58 | 52,58 | 52,58 | 52,58 | -1,94% | - |
| 20.06.2025 | 53,62 | 53,62 | 53,62 | 53,62 | -0,45% | - |
| 19.06.2025 | 54,02 | 54,02 | 53,86 | 53,86 | -0,26% | 93,00 |
| 18.06.2025 | 53,68 | 54,00 | 53,68 | 54,00 | -0,07% | 335,00 |
| 17.06.2025 | 54,40 | 54,40 | 53,90 | 54,04 | -1,10% | 675,00 |
| 16.06.2025 | 54,64 | 54,64 | 54,64 | 54,64 | 1,52% | 40,00 |
| 13.06.2025 | 51,50 | 53,82 | 51,50 | 53,82 | 3,90% | 765,00 |
| 12.06.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -0,04% | - |
| 11.06.2025 | 52,06 | 52,06 | 51,82 | 51,82 | -2,41% | 250,00 |
| 10.06.2025 | 52,74 | 53,10 | 52,74 | 53,10 | 0,72% | 134,00 |
| 09.06.2025 | 52,06 | 52,72 | 52,06 | 52,72 | 0,50% | 47,00 |
| 06.06.2025 | 52,62 | 52,62 | 52,46 | 52,46 | -0,11% | 100,00 |
| 05.06.2025 | 52,52 | 52,52 | 52,52 | 52,52 | -0,83% | - |
| 04.06.2025 | 52,34 | 52,96 | 52,34 | 52,96 | 1,07% | 875,00 |
| 03.06.2025 | 52,30 | 52,98 | 52,00 | 52,40 | 0,42% | 2.215,00 |
| 02.06.2025 | 51,42 | 52,18 | 51,42 | 52,18 | 0,62% | 110,00 |
| 30.05.2025 | 51,86 | 51,86 | 51,86 | 51,86 | -3,07% | - |
| 29.05.2025 | 53,06 | 53,64 | 53,06 | 53,50 | 1,63% | 315,00 |
| 28.05.2025 | 52,52 | 52,64 | 52,52 | 52,64 | -0,53% | 17,00 |
| 27.05.2025 | 52,08 | 53,10 | 52,02 | 52,92 | 2,08% | 480,00 |
| 26.05.2025 | 51,84 | 51,84 | 51,84 | 51,84 | 0,43% | - |
| 23.05.2025 | 51,64 | 51,64 | 51,62 | 51,62 | -1,56% | 55,00 |
| 22.05.2025 | 52,44 | 52,44 | 52,44 | 52,44 | 1,63% | - |
| 21.05.2025 | 51,52 | 51,60 | 51,52 | 51,60 | -0,77% | 546,00 |
| 20.05.2025 | 51,20 | 52,00 | 51,20 | 52,00 | 1,09% | 200,00 |
| 19.05.2025 | 51,44 | 51,44 | 51,44 | 51,44 | 0,51% | - |
| 16.05.2025 | 51,18 | 51,18 | 51,18 | 51,18 | -0,20% | - |
| 15.05.2025 | 50,38 | 51,28 | 49,89 | 51,28 | -0,74% | 118,00 |
| 14.05.2025 | 51,66 | 51,66 | 51,66 | 51,66 | 2,66% | - |
| 13.05.2025 | 50,32 | 50,32 | 50,32 | 50,32 | 1,11% | 55,00 |
| 12.05.2025 | 49,77 | 49,77 | 49,77 | 49,77 | 2,64% | - |
| 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 |