48,570€
-2,46%
Echtzeit-Aktienkurs Nutrien Ltd
Bid:
Ask:
Aktienkurse zur Nutrien Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 49,96 | 50,17 | 48,40 | 48,46 | -2,68% | 116,00 |
| 30.09.2025 | 49,23 | 49,83 | 49,05 | 49,80 | 1,22% | 54,00 |
| 29.09.2025 | 49,76 | 50,31 | 49,10 | 49,20 | -2,12% | 20,00 |
| 26.09.2025 | 49,80 | 50,54 | 49,26 | 50,26 | 0,68% | - |
| 25.09.2025 | 50,29 | 51,88 | 48,70 | 49,92 | -0,68% | 42,00 |
| 24.09.2025 | 47,97 | 50,88 | 47,25 | 50,26 | 5,25% | 122,00 |
| 23.09.2025 | 47,97 | 48,55 | 47,71 | 47,76 | -1,15% | - |
| 22.09.2025 | 48,20 | 48,44 | 47,61 | 48,31 | 0,21% | 36,00 |
| 19.09.2025 | 47,79 | 48,23 | 47,62 | 48,21 | 1,03% | - |
| 18.09.2025 | 47,75 | 48,20 | 47,28 | 47,72 | -0,19% | 25,00 |
| 17.09.2025 | 47,59 | 48,21 | 47,59 | 47,81 | 0,07% | 127,00 |
| 16.09.2025 | 48,60 | 48,65 | 47,59 | 47,78 | -1,58% | 347,00 |
| 15.09.2025 | 48,58 | 48,69 | 48,18 | 48,54 | 0,00% | 492,00 |
| 12.09.2025 | 48,53 | 48,97 | 48,45 | 48,54 | -0,13% | 16,00 |
| 11.09.2025 | 48,99 | 49,31 | 48,60 | 48,61 | -0,67% | 12,00 |
| 10.09.2025 | 48,40 | 49,02 | 48,25 | 48,94 | 1,43% | 100,00 |
| 09.09.2025 | 48,71 | 49,09 | 48,24 | 48,25 | -0,75% | 4,00 |
| 08.09.2025 | 48,16 | 48,93 | 48,09 | 48,61 | 1,00% | 150,00 |
| 05.09.2025 | 48,87 | 49,19 | 48,00 | 48,13 | -1,58% | 20,00 |
| 04.09.2025 | 48,99 | 49,13 | 47,88 | 48,91 | 0,37% | 39,00 |
| 03.09.2025 | 49,38 | 49,55 | 48,67 | 48,73 | -1,52% | - |
| 02.09.2025 | 49,03 | 49,89 | 48,43 | 49,48 | 0,85% | - |
| 01.09.2025 | 49,32 | 49,32 | 48,88 | 49,06 | -0,58% | - |
| 29.08.2025 | 50,36 | 50,66 | 49,25 | 49,35 | -1,94% | 1,00 |
| 28.08.2025 | 50,06 | 50,40 | 49,52 | 50,32 | 0,56% | 1,00 |
| 27.08.2025 | 50,15 | 50,77 | 50,03 | 50,04 | -0,56% | - |
| 26.08.2025 | 49,96 | 50,40 | 49,70 | 50,32 | 0,20% | - |
| 25.08.2025 | 49,42 | 50,97 | 49,16 | 50,22 | 1,79% | - |
| 22.08.2025 | 49,75 | 49,90 | 49,09 | 49,34 | -0,52% | 103,00 |
| 21.08.2025 | 48,94 | 49,63 | 48,73 | 49,60 | 1,38% | 1,00 |
| 20.08.2025 | 48,77 | 49,37 | 48,60 | 48,92 | 0,41% | - |
| 19.08.2025 | 48,52 | 49,14 | 48,43 | 48,72 | 0,26% | 3,00 |
| 18.08.2025 | 48,81 | 49,04 | 48,29 | 48,60 | -0,42% | - |
| 15.08.2025 | 49,16 | 49,41 | 48,39 | 48,80 | -0,11% | 256,00 |
| 14.08.2025 | 48,48 | 48,91 | 48,30 | 48,86 | 0,47% | - |
| 13.08.2025 | 48,08 | 48,88 | 47,74 | 48,63 | 1,27% | 40,00 |
| 12.08.2025 | 48,48 | 48,80 | 47,45 | 48,02 | -1,03% | 6,00 |
| 11.08.2025 | 47,86 | 49,51 | 47,66 | 48,52 | 1,42% | 108,00 |
| 08.08.2025 | 47,77 | 48,29 | 46,98 | 47,84 | 0,23% | 234,00 |
| 07.08.2025 | 49,70 | 51,00 | 47,39 | 47,73 | -4,21% | 40,00 |
| 06.08.2025 | 50,87 | 51,44 | 49,79 | 49,83 | -2,53% | 60,00 |
| 05.08.2025 | 50,89 | 51,58 | 50,05 | 51,12 | 0,16% | - |
| 04.08.2025 | 50,54 | 51,10 | 50,41 | 51,04 | 0,71% | 125,00 |
| 01.08.2025 | 51,96 | 51,96 | 50,26 | 50,68 | -2,52% | 60,00 |
| 31.07.2025 | 51,71 | 52,18 | 51,44 | 51,99 | -0,08% | 35,00 |
| 30.07.2025 | 52,36 | 52,87 | 51,70 | 52,03 | -0,61% | - |
| 29.07.2025 | 51,42 | 52,35 | 51,07 | 52,35 | 1,85% | 11,00 |
| 28.07.2025 | 51,19 | 51,61 | 50,82 | 51,40 | 0,49% | 1,00 |
| 25.07.2025 | 51,41 | 51,52 | 50,87 | 51,15 | -0,27% | - |
| 24.07.2025 | 51,51 | 51,66 | 51,00 | 51,29 | -0,49% | 128,00 |
| 23.07.2025 | 50,93 | 52,81 | 50,93 | 51,54 | 0,94% | 37,00 |
| 22.07.2025 | 50,85 | 51,24 | 50,25 | 51,06 | 0,83% | - |
| 21.07.2025 | 51,73 | 51,73 | 50,50 | 50,64 | -1,92% | - |
| 18.07.2025 | 50,33 | 52,31 | 49,82 | 51,63 | 2,73% | - |
| 17.07.2025 | 50,25 | 50,72 | 49,89 | 50,26 | 0,00% | - |
| 16.07.2025 | 51,62 | 51,89 | 50,12 | 50,26 | -2,69% | 814,00 |
| 15.07.2025 | 52,21 | 52,43 | 51,34 | 51,65 | -1,05% | - |
| 14.07.2025 | 52,05 | 52,78 | 51,90 | 52,20 | 0,12% | - |
| 11.07.2025 | 52,13 | 52,21 | 50,02 | 52,14 | 0,27% | 435,00 |
| 10.07.2025 | 53,30 | 53,30 | 51,99 | 52,00 | -1,92% | - |
| 09.07.2025 | 52,35 | 53,61 | 52,31 | 53,02 | 1,34% | - |
| 08.07.2025 | 51,79 | 52,99 | 51,49 | 52,32 | 0,93% | 9,00 |
| 07.07.2025 | 51,73 | 52,07 | 51,04 | 51,84 | 0,25% | 440,00 |
| 04.07.2025 | 51,43 | 51,83 | 50,91 | 51,71 | 0,54% | 6,00 |
| 03.07.2025 | 50,53 | 51,46 | 50,01 | 51,43 | 1,24% | - |
| 02.07.2025 | 49,57 | 50,83 | 49,57 | 50,80 | 2,32% | 60,00 |
| 01.07.2025 | 49,72 | 50,22 | 49,18 | 49,65 | 0,53% | - |
| 30.06.2025 | 49,36 | 49,94 | 48,94 | 49,39 | -0,43% | - |
| 27.06.2025 | 49,67 | 49,94 | 48,90 | 49,61 | -0,01% | - |
| 26.06.2025 | 50,60 | 50,60 | 49,58 | 49,61 | -1,41% | - |
| 25.06.2025 | 51,19 | 51,53 | 50,30 | 50,32 | -1,76% | - |
| 24.06.2025 | 52,15 | 52,73 | 51,16 | 51,22 | -1,69% | - |
| 23.06.2025 | 53,03 | 53,33 | 52,09 | 52,10 | -1,55% | - |
| 20.06.2025 | 53,69 | 54,18 | 52,62 | 52,92 | -1,43% | 40,00 |
| 19.06.2025 | 54,18 | 54,30 | 53,64 | 53,69 | -1,14% | 16,00 |
| 18.06.2025 | 53,99 | 54,36 | 53,42 | 54,31 | 0,67% | - |
| 17.06.2025 | 54,18 | 54,55 | 53,77 | 53,95 | -0,77% | 371,00 |
| 16.06.2025 | 54,07 | 56,07 | 53,85 | 54,37 | -0,09% | 44,00 |
| 13.06.2025 | 51,68 | 54,42 | 51,60 | 54,42 | 4,41% | 200,00 |
| 12.06.2025 | 52,11 | 52,31 | 51,37 | 52,12 | -0,59% | - |
| 11.06.2025 | 52,45 | 52,52 | 51,41 | 52,43 | 0,08% | - |
| 10.06.2025 | 53,05 | 53,19 | 52,30 | 52,39 | -1,04% | - |
| 09.06.2025 | 52,44 | 53,29 | 52,25 | 52,94 | 0,93% | 71,00 |
| 06.06.2025 | 52,67 | 53,09 | 52,12 | 52,45 | -0,40% | 229,00 |
| 05.06.2025 | 52,95 | 53,08 | 52,40 | 52,66 | -0,42% | - |
| 04.06.2025 | 52,67 | 53,34 | 52,43 | 52,88 | 0,57% | - |
| 03.06.2025 | 52,55 | 52,97 | 52,33 | 52,58 | -0,11% | 20,00 |
| 02.06.2025 | 51,89 | 52,83 | 51,30 | 52,64 | 1,17% | - |
| 30.05.2025 | 51,74 | 52,15 | 51,42 | 52,03 | 0,64% | 108,00 |
| 29.05.2025 | 52,92 | 53,72 | 51,69 | 51,70 | -1,99% | 36,00 |
| 28.05.2025 | 52,97 | 53,07 | 52,56 | 52,75 | 0,00% | - |
| 27.05.2025 | 52,15 | 53,28 | 51,95 | 52,75 | 0,98% | - |
| 26.05.2025 | 52,19 | 52,92 | 52,09 | 52,24 | -0,50% | 47,00 |
| 23.05.2025 | 52,54 | 52,55 | 51,56 | 52,50 | 0,57% | 37,00 |
| 22.05.2025 | 52,72 | 52,92 | 51,99 | 52,20 | -0,97% | 139,00 |
| 21.05.2025 | 51,59 | 52,71 | 51,26 | 52,71 | 1,31% | 180,00 |
| 20.05.2025 | 51,53 | 52,28 | 51,24 | 52,03 | 0,87% | 247,00 |
| 19.05.2025 | 51,89 | 51,89 | 51,00 | 51,58 | -0,69% | - |
| 16.05.2025 | 51,39 | 51,96 | 50,86 | 51,94 | 1,19% | 12,00 |
| 15.05.2025 | 50,67 | 51,90 | 49,30 | 51,33 | 0,57% | 400,00 |