49,600€
-0,80%
Echtzeit-Aktienkurs Nutrien Ltd.
Bid:
Ask:
Aktienkurse zur Nutrien Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 49,50 | 49,95 | 48,90 | 49,48 | -1,04% | 1.253,00 |
| 26.06.2025 | 50,48 | 50,48 | 50,00 | 50,00 | -1,15% | 1.134,00 |
| 25.06.2025 | 51,14 | 51,60 | 50,58 | 50,58 | -1,52% | 1.638,00 |
| 24.06.2025 | 52,32 | 52,60 | 51,36 | 51,36 | -1,57% | 1.049,00 |
| 23.06.2025 | 53,12 | 53,46 | 52,18 | 52,18 | -1,17% | 668,00 |
| 20.06.2025 | 54,38 | 54,38 | 52,54 | 52,80 | -1,53% | 1.601,00 |
| 19.06.2025 | 54,38 | 54,38 | 53,60 | 53,62 | -1,40% | 647,00 |
| 18.06.2025 | 53,90 | 54,42 | 53,82 | 54,38 | 0,85% | 1.527,00 |
| 17.06.2025 | 54,40 | 54,70 | 53,74 | 53,92 | -0,59% | 3.176,00 |
| 16.06.2025 | 54,70 | 55,98 | 53,86 | 54,24 | -0,15% | 1.496,00 |
| 13.06.2025 | 51,48 | 54,32 | 51,48 | 54,32 | 4,42% | 1.267,00 |
| 12.06.2025 | 51,78 | 52,04 | 51,50 | 52,02 | 0,35% | 497,00 |
| 11.06.2025 | 52,30 | 52,66 | 51,82 | 51,84 | -1,33% | 1.522,00 |
| 10.06.2025 | 52,66 | 53,24 | 52,32 | 52,54 | -1,17% | 798,00 |
| 09.06.2025 | 52,52 | 53,38 | 52,02 | 53,16 | 0,83% | 1.382,00 |
| 06.06.2025 | 53,12 | 53,22 | 52,00 | 52,72 | 0,11% | 1.048,00 |
| 05.06.2025 | 52,44 | 53,00 | 52,44 | 52,66 | -0,75% | 1.817,00 |
| 04.06.2025 | 52,34 | 53,20 | 52,34 | 53,06 | 0,72% | 3.954,00 |
| 03.06.2025 | 52,80 | 52,98 | 52,18 | 52,68 | -0,15% | 492,00 |
| 02.06.2025 | 51,96 | 52,76 | 51,22 | 52,76 | 2,01% | 830,00 |
| 30.05.2025 | 52,22 | 52,30 | 51,46 | 51,72 | -0,58% | 995,00 |
| 29.05.2025 | 53,36 | 53,42 | 52,02 | 52,02 | -1,81% | 654,00 |
| 28.05.2025 | 52,76 | 53,04 | 52,40 | 52,98 | 0,84% | 1.453,00 |
| 27.05.2025 | 52,28 | 53,18 | 51,88 | 52,54 | 0,73% | 7.157,00 |
| 26.05.2025 | 52,44 | 52,56 | 52,12 | 52,16 | -0,61% | 1.389,00 |
| 23.05.2025 | 51,74 | 52,48 | 51,70 | 52,48 | 0,57% | 618,00 |
| 22.05.2025 | 52,44 | 53,08 | 52,00 | 52,18 | -0,72% | 903,00 |
| 21.05.2025 | 51,86 | 52,56 | 51,12 | 52,56 | 1,19% | 1.176,00 |
| 20.05.2025 | 51,78 | 52,32 | 51,22 | 51,94 | 0,58% | 643,00 |
| 19.05.2025 | 51,62 | 51,96 | 51,12 | 51,64 | -0,65% | 995,00 |
| 16.05.2025 | 51,16 | 51,98 | 51,08 | 51,98 | 0,78% | 553,00 |
| 15.05.2025 | 50,40 | 51,60 | 49,30 | 51,58 | 1,38% | 3.050,00 |
| 14.05.2025 | 51,66 | 51,66 | 50,74 | 50,88 | -1,81% | 498,00 |
| 13.05.2025 | 50,74 | 52,00 | 50,16 | 51,82 | 2,86% | 2.304,00 |
| 12.05.2025 | 49,86 | 50,76 | 49,00 | 50,38 | 2,82% | 3.331,00 |
| 09.05.2025 | 48,99 | 49,12 | 48,01 | 49,00 | 0,99% | 1.229,00 |
| 08.05.2025 | 49,81 | 49,81 | 47,60 | 48,52 | -2,80% | 2.012,00 |
| 07.05.2025 | 49,65 | 50,28 | 49,52 | 49,92 | 1,03% | 1.346,00 |
| 06.05.2025 | 49,78 | 50,26 | 49,21 | 49,41 | -0,80% | 1.311,00 |
| 05.05.2025 | 49,68 | 50,16 | 49,56 | 49,81 | -1,41% | 1.079,00 |
| 02.05.2025 | 49,83 | 50,70 | 49,78 | 50,52 | 1,04% | 2.154,00 |
| 30.04.2025 | 49,99 | 50,24 | 48,80 | 50,00 | 0,02% | 1.313,00 |
| 29.04.2025 | 49,04 | 49,99 | 48,84 | 49,99 | 2,35% | 1.310,00 |
| 28.04.2025 | 47,73 | 49,37 | 47,48 | 48,84 | 2,52% | 2.964,00 |
| 25.04.2025 | 47,60 | 47,88 | 47,11 | 47,64 | 0,83% | 3.490,00 |
| 24.04.2025 | 46,19 | 47,60 | 46,16 | 47,25 | 1,13% | 5.873,00 |
| 23.04.2025 | 47,51 | 47,72 | 46,25 | 46,72 | 0,80% | 991,00 |
| 22.04.2025 | 45,70 | 46,42 | 45,66 | 46,35 | -0,32% | 696,00 |
| 17.04.2025 | 47,04 | 47,10 | 46,42 | 46,50 | -0,68% | 851,00 |
| 16.04.2025 | 45,67 | 46,92 | 45,64 | 46,82 | 0,49% | 410,00 |
| 15.04.2025 | 46,25 | 46,63 | 45,66 | 46,59 | 0,60% | 724,00 |
| 14.04.2025 | 45,76 | 46,31 | 45,25 | 46,31 | 2,50% | 813,00 |
| 11.04.2025 | 43,53 | 45,18 | 42,34 | 45,18 | 4,66% | 952,00 |
| 10.04.2025 | 44,29 | 44,44 | 42,17 | 43,17 | -2,81% | 1.300,00 |
| 09.04.2025 | 41,87 | 45,34 | 41,60 | 44,42 | 5,14% | 1.370,00 |
| 08.04.2025 | 45,00 | 45,00 | 42,25 | 42,25 | -3,58% | 2.905,00 |
| 07.04.2025 | 42,16 | 44,00 | 40,21 | 43,82 | 1,53% | 2.535,00 |
| 04.04.2025 | 45,70 | 45,85 | 42,60 | 43,16 | -6,24% | 3.178,00 |
| 03.04.2025 | 44,92 | 46,05 | 43,37 | 46,03 | 0,70% | 1.461,00 |
| 02.04.2025 | 45,60 | 46,00 | 45,44 | 45,71 | -0,95% | 133,00 |
| 01.04.2025 | 46,08 | 46,15 | 45,61 | 46,15 | 0,24% | 1.519,00 |
| 31.03.2025 | 45,89 | 46,26 | 45,15 | 46,04 | -0,39% | 872,00 |
| 28.03.2025 | 47,80 | 48,00 | 46,22 | 46,22 | -3,16% | 415,00 |
| 27.03.2025 | 47,20 | 47,73 | 46,65 | 47,73 | 1,97% | 4.047,00 |
| 26.03.2025 | 46,67 | 47,46 | 45,85 | 46,81 | 0,41% | 3.757,00 |
| 25.03.2025 | 48,45 | 49,11 | 46,15 | 46,62 | -3,66% | 2.944,00 |
| 24.03.2025 | 49,03 | 49,10 | 48,39 | 48,39 | -0,94% | 2.171,00 |
| 21.03.2025 | 48,40 | 48,85 | 48,00 | 48,85 | 1,24% | 1.260,00 |
| 20.03.2025 | 48,04 | 48,36 | 47,67 | 48,25 | 0,08% | 1.074,00 |
| 19.03.2025 | 47,94 | 48,21 | 47,64 | 48,21 | 1,49% | 169,00 |
| 18.03.2025 | 47,98 | 47,98 | 47,44 | 47,50 | -0,04% | 1.025,00 |
| 17.03.2025 | 46,24 | 47,89 | 45,82 | 47,52 | 1,63% | 4.801,00 |
| 14.03.2025 | 46,60 | 46,83 | 46,00 | 46,76 | 0,84% | 748,00 |
| 13.03.2025 | 46,40 | 46,79 | 45,56 | 46,37 | -0,79% | 1.711,00 |
| 12.03.2025 | 46,81 | 47,37 | 46,52 | 46,74 | 0,21% | 708,00 |
| 11.03.2025 | 46,54 | 46,94 | 46,03 | 46,64 | 0,45% | 2.000,00 |
| 10.03.2025 | 46,97 | 47,23 | 46,29 | 46,43 | -1,11% | 3.282,00 |
| 07.03.2025 | 47,50 | 47,73 | 46,92 | 46,95 | -1,86% | 1.222,00 |
| 06.03.2025 | 45,90 | 47,84 | 45,75 | 47,84 | 3,26% | 2.034,00 |
| 05.03.2025 | 45,71 | 46,37 | 45,49 | 46,33 | -0,11% | 4.157,00 |
| 04.03.2025 | 47,52 | 47,52 | 45,95 | 46,38 | -1,72% | 2.475,00 |
| 03.03.2025 | 50,58 | 50,60 | 47,06 | 47,19 | -5,70% | 2.572,00 |
| 28.02.2025 | 50,24 | 50,76 | 50,04 | 50,04 | -2,23% | 653,00 |
| 27.02.2025 | 51,02 | 51,18 | 50,54 | 51,18 | 0,87% | 794,00 |
| 26.02.2025 | 50,86 | 50,98 | 50,36 | 50,74 | -0,24% | 3.127,00 |
| 25.02.2025 | 49,61 | 51,18 | 49,34 | 50,86 | 2,21% | 1.298,00 |
| 24.02.2025 | 50,44 | 50,62 | 49,51 | 49,76 | -1,47% | 142,00 |
| 21.02.2025 | 50,90 | 51,40 | 50,14 | 50,50 | -0,12% | 1.458,00 |
| 20.02.2025 | 50,60 | 52,10 | 50,28 | 50,56 | 0,72% | 2.395,00 |
| 19.02.2025 | 49,45 | 50,20 | 49,11 | 50,20 | 1,13% | 1.465,00 |
| 18.02.2025 | 48,53 | 49,65 | 48,48 | 49,64 | 2,35% | 709,00 |
| 17.02.2025 | 48,79 | 48,94 | 48,38 | 48,50 | -0,29% | 487,00 |
| 14.02.2025 | 48,32 | 48,64 | 47,62 | 48,64 | 0,00% | 2.120,00 |
| 13.02.2025 | 47,85 | 48,80 | 47,79 | 48,64 | 1,63% | 981,00 |
| 12.02.2025 | 49,73 | 50,18 | 47,61 | 47,86 | -4,20% | 485,00 |
| 11.02.2025 | 50,56 | 50,56 | 49,79 | 49,96 | -0,12% | 849,00 |
| 10.02.2025 | 48,83 | 50,02 | 48,60 | 50,02 | 2,56% | 808,00 |
| 07.02.2025 | 48,83 | 49,04 | 48,17 | 48,77 | 0,93% | 1.117,00 |
| 06.02.2025 | 50,30 | 50,50 | 48,19 | 48,32 | -3,63% | 2.323,00 |
| 05.02.2025 | 50,48 | 50,78 | 50,08 | 50,14 | -1,57% | 2.317,00 |