46,515€
-0,93%
Echtzeit-Aktienkurs Nutrien Ltd.
Bid:
Ask:
Aktienkurse zur Nutrien Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 49,68 | 51,10 | 49,46 | 50,94 | 2,99% | 2.773,00 |
| 03.02.2025 | 50,06 | 50,26 | 47,73 | 49,46 | -0,58% | 5.010,00 |
| 31.01.2025 | 50,74 | 50,74 | 49,75 | 49,75 | -1,91% | 503,00 |
| 30.01.2025 | 50,86 | 51,20 | 50,56 | 50,72 | -0,43% | 1.666,00 |
| 29.01.2025 | 50,28 | 50,94 | 50,14 | 50,94 | 1,39% | 700,00 |
| 28.01.2025 | 49,93 | 50,68 | 49,75 | 50,24 | -0,20% | 1.037,00 |
| 27.01.2025 | 50,30 | 50,80 | 49,61 | 50,34 | -0,20% | 1.776,00 |
| 24.01.2025 | 51,72 | 51,72 | 50,02 | 50,44 | -2,40% | 1.010,00 |
| 23.01.2025 | 50,74 | 51,74 | 50,26 | 51,68 | 0,94% | 1.363,00 |
| 22.01.2025 | 49,49 | 51,60 | 48,89 | 51,20 | 4,07% | 6.281,00 |
| 21.01.2025 | 50,28 | 50,28 | 49,04 | 49,20 | -1,87% | 1.530,00 |
| 20.01.2025 | 50,18 | 50,40 | 49,76 | 50,14 | -0,52% | 2.278,00 |
| 17.01.2025 | 50,36 | 50,72 | 49,95 | 50,40 | 0,44% | 4.595,00 |
| 16.01.2025 | 50,46 | 50,84 | 50,00 | 50,18 | -1,14% | 2.905,00 |
| 15.01.2025 | 50,78 | 51,16 | 50,34 | 50,76 | 0,91% | 4.760,00 |
| 14.01.2025 | 49,75 | 50,38 | 49,36 | 50,30 | 1,00% | 11.482,00 |
| 13.01.2025 | 47,62 | 49,80 | 47,62 | 49,80 | 5,96% | 9.438,00 |
| 10.01.2025 | 46,73 | 47,00 | 46,18 | 47,00 | 1,16% | 1.537,00 |
| 09.01.2025 | 46,18 | 46,46 | 45,81 | 46,46 | 0,30% | 1.335,00 |
| 08.01.2025 | 46,52 | 46,99 | 46,25 | 46,32 | -1,24% | 1.564,00 |
| 07.01.2025 | 46,25 | 46,94 | 46,23 | 46,90 | 0,77% | 752,00 |
| 06.01.2025 | 45,62 | 46,82 | 45,20 | 46,54 | 1,77% | 915,00 |
| 03.01.2025 | 44,06 | 45,80 | 43,89 | 45,73 | 3,41% | 1.779,00 |
| 02.01.2025 | 42,57 | 44,45 | 42,57 | 44,22 | 4,76% | 2.441,00 |
| 30.12.2024 | 42,30 | 42,58 | 42,19 | 42,21 | -0,50% | 407,00 |
| 27.12.2024 | 42,69 | 42,80 | 42,05 | 42,42 | -1,03% | 4.193,00 |
| 23.12.2024 | 43,06 | 43,17 | 42,04 | 42,86 | -0,12% | 758,00 |
| 20.12.2024 | 42,50 | 43,17 | 42,04 | 42,91 | 0,05% | 323,00 |
| 19.12.2024 | 43,21 | 43,57 | 42,70 | 42,89 | -1,56% | 1.441,00 |
| 18.12.2024 | 44,41 | 44,63 | 43,50 | 43,57 | -1,49% | 1.158,00 |
| 17.12.2024 | 44,77 | 44,77 | 43,91 | 44,23 | -1,21% | 2.794,00 |
| 16.12.2024 | 45,64 | 46,33 | 44,77 | 44,77 | -2,46% | 385,00 |
| 13.12.2024 | 46,12 | 46,12 | 45,31 | 45,90 | -0,63% | 734,00 |
| 12.12.2024 | 45,40 | 46,19 | 45,36 | 46,19 | 1,23% | 709,00 |
| 11.12.2024 | 46,01 | 46,42 | 45,63 | 45,63 | -1,34% | 369,00 |
| 10.12.2024 | 46,03 | 46,30 | 45,40 | 46,25 | 0,04% | 1.944,00 |
| 09.12.2024 | 45,64 | 46,86 | 45,07 | 46,23 | 1,87% | 1.390,00 |
| 06.12.2024 | 45,20 | 45,99 | 45,14 | 45,38 | -0,24% | 675,00 |
| 05.12.2024 | 45,92 | 45,92 | 45,35 | 45,49 | -1,17% | 743,00 |
| 04.12.2024 | 46,36 | 47,10 | 45,80 | 46,03 | -0,88% | 732,00 |
| 03.12.2024 | 45,30 | 46,44 | 45,16 | 46,44 | 2,99% | 2.234,00 |
| 02.12.2024 | 44,19 | 45,44 | 43,00 | 45,09 | 1,99% | 9.002,00 |
| 29.11.2024 | 44,11 | 44,72 | 43,44 | 44,21 | 0,48% | 8.827,00 |
| 28.11.2024 | 43,58 | 44,23 | 43,50 | 44,00 | 0,82% | 5.696,00 |
| 27.11.2024 | 43,51 | 43,90 | 43,40 | 43,64 | -0,64% | 1.056,00 |
| 26.11.2024 | 44,49 | 44,89 | 43,69 | 43,92 | -2,01% | 1.206,00 |
| 25.11.2024 | 45,01 | 45,23 | 44,72 | 44,82 | -1,06% | 1.892,00 |
| 22.11.2024 | 44,93 | 45,30 | 44,47 | 45,30 | 2,19% | 903,00 |
| 21.11.2024 | 43,44 | 44,33 | 43,44 | 44,33 | 2,28% | 437,00 |
| 20.11.2024 | 43,22 | 43,48 | 43,00 | 43,34 | 1,10% | 1.094,00 |
| 19.11.2024 | 42,86 | 43,30 | 42,83 | 42,87 | -0,30% | 941,00 |
| 18.11.2024 | 44,07 | 44,07 | 42,82 | 43,00 | -1,71% | 902,00 |
| 15.11.2024 | 43,73 | 44,14 | 43,57 | 43,75 | -0,43% | 608,00 |
| 14.11.2024 | 44,63 | 44,83 | 43,81 | 43,94 | -1,01% | 1.562,00 |
| 13.11.2024 | 44,34 | 44,89 | 44,01 | 44,39 | -0,29% | 1.148,00 |
| 12.11.2024 | 46,09 | 46,09 | 44,33 | 44,52 | -3,01% | 583,00 |
| 11.11.2024 | 44,86 | 46,00 | 44,86 | 45,90 | 2,55% | 2.248,00 |
| 08.11.2024 | 45,68 | 45,69 | 44,73 | 44,76 | -1,28% | 1.011,00 |
| 07.11.2024 | 45,64 | 45,93 | 44,52 | 45,34 | -0,90% | 1.276,00 |
| 06.11.2024 | 47,42 | 47,97 | 45,75 | 45,75 | -1,40% | 2.424,00 |
| 05.11.2024 | 46,49 | 46,93 | 45,90 | 46,40 | -0,22% | 2.566,00 |
| 04.11.2024 | 44,16 | 47,23 | 44,12 | 46,50 | 4,78% | 6.895,00 |
| 01.11.2024 | 44,20 | 44,76 | 43,77 | 44,38 | 1,19% | 458,00 |
| 31.10.2024 | 43,84 | 44,02 | 43,77 | 43,86 | -0,07% | 354,00 |
| 30.10.2024 | 43,97 | 44,95 | 43,89 | 43,89 | -0,32% | 740,00 |
| 29.10.2024 | 44,94 | 44,94 | 43,91 | 44,03 | -1,17% | 591,00 |
| 28.10.2024 | 44,74 | 44,74 | 44,18 | 44,55 | -0,31% | 344,00 |
| 25.10.2024 | 44,01 | 45,05 | 44,01 | 44,69 | 1,85% | 1.018,00 |
| 24.10.2024 | 44,41 | 44,41 | 43,13 | 43,88 | -1,17% | 3.501,00 |
| 23.10.2024 | 44,19 | 44,71 | 44,19 | 44,40 | -0,20% | 2.037,00 |
| 22.10.2024 | 43,60 | 44,49 | 43,20 | 44,49 | 2,04% | 5.628,00 |
| 21.10.2024 | 43,57 | 44,18 | 43,25 | 43,60 | -1,20% | 1.260,00 |
| 18.10.2024 | 44,75 | 44,75 | 44,01 | 44,13 | -0,09% | 852,00 |
| 17.10.2024 | 44,40 | 44,54 | 43,94 | 44,17 | -0,27% | 549,00 |
| 16.10.2024 | 43,95 | 44,61 | 43,95 | 44,29 | 0,34% | 2.856,00 |
| 15.10.2024 | 44,84 | 44,97 | 44,06 | 44,14 | -0,72% | 1.315,00 |