52,670€
-0,40%
Echtzeit-Aktienkurs Nutrien Ltd.
Bid:
Ask:
Aktienkurse zur Nutrien Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 52,95 | 52,98 | 52,40 | 52,64 | -0,45% | - |
| 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 |
| 14.05.2025 | 52,04 | 52,04 | 50,38 | 51,04 | -1,60% | - |
| 13.05.2025 | 50,69 | 52,10 | 50,20 | 51,87 | 2,47% | 40,00 |
| 12.05.2025 | 49,66 | 51,16 | 49,19 | 50,62 | 2,54% | 100,00 |
| 09.05.2025 | 48,78 | 49,42 | 48,05 | 49,37 | 1,16% | 50,00 |
| 08.05.2025 | 50,13 | 50,13 | 47,62 | 48,80 | -2,63% | 63,00 |
| 07.05.2025 | 50,04 | 50,36 | 49,27 | 50,12 | 1,00% | 37,00 |
| 06.05.2025 | 49,73 | 50,24 | 49,18 | 49,63 | -0,07% | 100,00 |
| 05.05.2025 | 49,80 | 50,03 | 49,43 | 49,66 | -1,25% | - |
| 02.05.2025 | 49,67 | 50,63 | 49,67 | 50,29 | -0,18% | 70,00 |
| 30.04.2025 | 49,62 | 50,51 | 48,69 | 50,38 | 0,80% | 41,00 |
| 29.04.2025 | 48,84 | 50,06 | 48,73 | 49,98 | 2,74% | 470,00 |
| 28.04.2025 | 47,62 | 49,38 | 47,47 | 48,65 | 2,29% | 202,00 |
| 25.04.2025 | 47,14 | 47,69 | 47,05 | 47,56 | 0,85% | 126,00 |
| 24.04.2025 | 46,81 | 47,49 | 46,28 | 47,16 | 0,50% | 287,00 |
| 23.04.2025 | 46,82 | 47,68 | 46,02 | 46,92 | 0,26% | 8,00 |
| 22.04.2025 | 45,50 | 46,88 | 45,46 | 46,80 | 1,40% | 95,00 |
| 17.04.2025 | 46,61 | 47,36 | 46,14 | 46,16 | -1,34% | 80,00 |
| 16.04.2025 | 45,80 | 47,14 | 45,44 | 46,78 | 1,07% | - |
| 15.04.2025 | 45,93 | 46,70 | 45,71 | 46,29 | 0,81% | 35,00 |
| 14.04.2025 | 45,57 | 46,40 | 44,90 | 45,92 | 2,00% | - |
| 11.04.2025 | 42,73 | 45,34 | 42,10 | 45,02 | 4,27% | - |
| 10.04.2025 | 43,94 | 44,35 | 42,10 | 43,17 | -2,58% | - |
| 09.04.2025 | 41,68 | 45,32 | 41,67 | 44,32 | 3,48% | 2,00 |
| 08.04.2025 | 43,31 | 44,65 | 42,22 | 42,83 | -1,72% | 21,00 |
| 07.04.2025 | 41,92 | 44,38 | 40,22 | 43,58 | 0,62% | 12,00 |
| 04.04.2025 | 45,35 | 45,89 | 42,63 | 43,31 | -5,83% | 185,00 |
| 03.04.2025 | 45,99 | 46,17 | 43,55 | 45,99 | -0,13% | - |
| 02.04.2025 | 45,83 | 46,05 | 45,29 | 46,05 | 0,01% | - |
| 01.04.2025 | 45,83 | 46,33 | 45,44 | 46,04 | 0,22% | 117,00 |
| 31.03.2025 | 45,70 | 46,31 | 45,16 | 45,94 | -0,82% | - |
| 28.03.2025 | 47,14 | 47,71 | 46,06 | 46,32 | -2,42% | 101,00 |
| 27.03.2025 | 47,26 | 47,47 | 46,58 | 47,47 | 0,98% | 57,00 |
| 26.03.2025 | 46,45 | 47,40 | 45,86 | 47,01 | 1,10% | - |
| 25.03.2025 | 48,81 | 49,19 | 45,94 | 46,50 | -4,39% | - |
| 24.03.2025 | 48,32 | 49,16 | 48,32 | 48,64 | 0,07% | - |
| 21.03.2025 | 48,43 | 48,60 | 47,66 | 48,60 | 0,62% | - |
| 20.03.2025 | 48,17 | 48,47 | 47,35 | 48,30 | 0,23% | - |
| 19.03.2025 | 47,57 | 48,48 | 47,57 | 48,19 | 1,30% | - |
| 18.03.2025 | 47,74 | 48,02 | 47,11 | 47,57 | -0,42% | - |
| 17.03.2025 | 46,51 | 48,06 | 45,91 | 47,77 | 2,31% | - |
| 14.03.2025 | 46,15 | 46,80 | 45,88 | 46,69 | 1,06% | 115,00 |
| 13.03.2025 | 46,54 | 47,29 | 45,49 | 46,20 | -1,08% | - |
| 12.03.2025 | 46,90 | 47,23 | 46,39 | 46,71 | -0,31% | - |
| 11.03.2025 | 46,37 | 46,93 | 46,02 | 46,85 | 0,72% | - |
| 10.03.2025 | 47,16 | 47,35 | 46,30 | 46,52 | -1,11% | 250,00 |
| 07.03.2025 | 47,42 | 47,81 | 46,79 | 47,04 | -0,69% | - |
| 06.03.2025 | 46,22 | 47,96 | 45,70 | 47,36 | 2,40% | - |
| 05.03.2025 | 45,90 | 46,55 | 45,36 | 46,25 | 1,16% | - |
| 04.03.2025 | 47,41 | 47,42 | 45,68 | 45,72 | -3,08% | - |
| 03.03.2025 | 50,47 | 50,91 | 47,03 | 47,18 | -6,47% | 200,00 |
| 28.02.2025 | 50,51 | 50,77 | 49,58 | 50,44 | -0,12% | - |
| 27.02.2025 | 50,77 | 51,21 | 50,50 | 50,50 | -0,47% | 100,00 |
| 26.02.2025 | 50,95 | 51,59 | 50,13 | 50,74 | -0,39% | - |
| 25.02.2025 | 49,88 | 51,43 | 49,45 | 50,94 | 2,44% | 38,00 |
| 24.02.2025 | 50,30 | 50,62 | 49,38 | 49,73 | -1,26% | 65,00 |
| 21.02.2025 | 50,72 | 51,59 | 50,18 | 50,36 | -0,43% | 6,00 |
| 20.02.2025 | 50,34 | 52,60 | 50,16 | 50,58 | 0,76% | - |
| 19.02.2025 | 49,25 | 50,28 | 49,16 | 50,20 | 1,51% | 25,00 |
| 18.02.2025 | 48,58 | 49,58 | 48,52 | 49,46 | 1,51% | - |
| 17.02.2025 | 48,50 | 48,74 | 48,50 | 48,72 | 0,39% | - |
| 14.02.2025 | 48,45 | 48,72 | 47,76 | 48,53 | 0,17% | - |
| 13.02.2025 | 48,06 | 48,81 | 47,76 | 48,45 | 0,77% | 42,00 |
| 12.02.2025 | 50,10 | 50,18 | 47,51 | 48,08 | -3,83% | 44,00 |
| 11.02.2025 | 50,39 | 50,39 | 49,81 | 50,00 | -0,69% | 70,00 |
| 10.02.2025 | 48,70 | 50,48 | 48,70 | 50,34 | 3,33% | 38,00 |
| 07.02.2025 | 48,68 | 49,40 | 48,21 | 48,72 | 0,22% | - |
| 06.02.2025 | 49,91 | 50,43 | 48,27 | 48,62 | -2,48% | 20,00 |
| 05.02.2025 | 50,92 | 50,92 | 49,78 | 49,85 | -2,02% | 66,00 |
| 04.02.2025 | 50,28 | 51,20 | 49,27 | 50,88 | 2,84% | 4,00 |
| 03.02.2025 | 49,65 | 50,10 | 47,70 | 49,48 | -0,62% | 252,00 |
| 31.01.2025 | 50,35 | 50,66 | 49,58 | 49,79 | -1,02% | - |
| 30.01.2025 | 50,95 | 51,20 | 50,07 | 50,30 | -1,26% | 5,00 |
| 29.01.2025 | 50,29 | 51,20 | 49,86 | 50,94 | 1,23% | 9,00 |
| 28.01.2025 | 50,19 | 50,86 | 49,70 | 50,32 | 0,28% | 6,00 |
| 27.01.2025 | 50,26 | 50,73 | 49,68 | 50,18 | -0,26% | 4,00 |
| 24.01.2025 | 51,69 | 51,69 | 49,98 | 50,31 | -2,59% | 200,00 |
| 23.01.2025 | 50,52 | 51,73 | 50,27 | 51,65 | 2,28% | - |
| 22.01.2025 | 49,05 | 51,69 | 48,99 | 50,50 | 2,57% | 159,00 |
| 21.01.2025 | 50,06 | 50,26 | 49,05 | 49,24 | -1,61% | 75,00 |
| 20.01.2025 | 50,08 | 50,36 | 49,76 | 50,04 | -0,36% | 328,00 |
| 17.01.2025 | 50,10 | 50,61 | 49,82 | 50,22 | 0,37% | - |
| 16.01.2025 | 50,56 | 50,91 | 49,79 | 50,04 | -1,04% | 369,00 |
| 15.01.2025 | 50,30 | 51,12 | 50,25 | 50,56 | 0,76% | 204,00 |
| 14.01.2025 | 49,90 | 50,58 | 49,38 | 50,18 | 0,18% | 877,00 |