101,860€
2,17%
Echtzeit-Aktienkurs Nucor Corp
Bid:
Ask:
Aktienkurse zur Nucor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 101,76 | 101,76 | 101,30 | 101,30 | 1,60% | 24,00 |
| 24.04.2025 | 99,00 | 99,70 | 97,17 | 99,70 | 1,01% | 11,00 |
| 23.04.2025 | 98,07 | 100,52 | 98,07 | 98,70 | 3,97% | 17,00 |
| 22.04.2025 | 92,98 | 94,93 | 91,62 | 94,93 | -3,01% | 346,00 |
| 17.04.2025 | 97,00 | 97,88 | 97,00 | 97,88 | 0,38% | 53,00 |
| 16.04.2025 | 97,32 | 97,51 | 95,62 | 97,51 | -0,85% | 25,00 |
| 15.04.2025 | 98,68 | 98,71 | 98,35 | 98,35 | -0,07% | 13,00 |
| 14.04.2025 | 99,08 | 99,08 | 98,42 | 98,42 | 3,55% | 42,00 |
| 11.04.2025 | 97,95 | 98,92 | 95,05 | 95,05 | -2,75% | 192,00 |
| 10.04.2025 | 105,76 | 106,06 | 95,11 | 97,74 | 3,03% | 195,00 |
| 09.04.2025 | 93,72 | 95,24 | 93,00 | 94,87 | -1,02% | 367,00 |
| 08.04.2025 | 96,57 | 100,20 | 95,85 | 95,85 | -0,02% | 220,00 |
| 07.04.2025 | 90,77 | 96,29 | 87,80 | 95,87 | 0,97% | 944,00 |
| 04.04.2025 | 100,30 | 100,62 | 91,41 | 94,95 | -4,79% | 971,00 |
| 03.04.2025 | 111,00 | 111,00 | 99,73 | 99,73 | -12,44% | 830,00 |
| 02.04.2025 | 109,54 | 113,90 | 108,08 | 113,90 | 3,70% | 605,00 |
| 01.04.2025 | 112,00 | 112,00 | 109,84 | 109,84 | 0,35% | 72,00 |
| 31.03.2025 | 111,04 | 111,18 | 109,46 | 109,46 | -4,02% | 219,00 |
| 28.03.2025 | 118,48 | 118,48 | 114,04 | 114,04 | -2,88% | 174,00 |
| 27.03.2025 | 118,40 | 118,40 | 117,38 | 117,42 | -0,79% | 183,00 |
| 26.03.2025 | 118,36 | 118,36 | 118,36 | 118,36 | 0,27% | 15,00 |
| 25.03.2025 | 117,58 | 118,04 | 116,02 | 118,04 | 0,55% | 7,00 |
| 24.03.2025 | 112,84 | 119,54 | 112,84 | 117,40 | 4,82% | 800,00 |
| 21.03.2025 | 117,18 | 117,18 | 112,00 | 112,00 | -3,28% | 149,00 |
| 20.03.2025 | 120,10 | 120,38 | 115,80 | 115,80 | -4,06% | 106,00 |
| 19.03.2025 | 118,50 | 120,70 | 118,50 | 120,70 | 1,60% | 47,00 |
| 18.03.2025 | 117,96 | 118,82 | 117,80 | 118,80 | -0,17% | 401,00 |
| 17.03.2025 | 120,96 | 120,96 | 117,18 | 119,00 | -1,64% | 94,00 |
| 14.03.2025 | 119,80 | 120,98 | 119,80 | 120,98 | 0,33% | 124,00 |
| 13.03.2025 | 120,60 | 121,36 | 119,66 | 120,58 | -0,05% | 416,00 |
| 12.03.2025 | 119,90 | 120,78 | 118,08 | 120,64 | 0,50% | 570,00 |
| 11.03.2025 | 116,74 | 120,32 | 116,46 | 120,04 | 2,65% | 423,00 |
| 10.03.2025 | 121,90 | 122,30 | 116,26 | 116,94 | -4,24% | 233,00 |
| 07.03.2025 | 122,76 | 123,06 | 120,84 | 122,12 | 1,08% | 26,00 |
| 06.03.2025 | 120,80 | 121,44 | 119,82 | 120,82 | -1,61% | 311,00 |
| 05.03.2025 | 122,26 | 123,60 | 120,78 | 122,80 | 1,20% | 135,00 |
| 04.03.2025 | 127,08 | 127,68 | 120,82 | 121,34 | -5,23% | 1.005,00 |
| 03.03.2025 | 131,08 | 133,08 | 127,44 | 128,04 | -1,34% | 161,00 |
| 28.02.2025 | 130,02 | 131,20 | 129,52 | 129,78 | -0,52% | 461,00 |
| 27.02.2025 | 127,74 | 131,54 | 127,74 | 130,46 | 1,95% | 170,00 |
| 26.02.2025 | 130,68 | 131,82 | 127,96 | 127,96 | -0,50% | 1.297,00 |
| 25.02.2025 | 128,30 | 132,02 | 128,00 | 128,60 | -0,08% | 464,00 |
| 24.02.2025 | 130,52 | 130,52 | 128,70 | 128,70 | -2,88% | 732,00 |
| 21.02.2025 | 132,42 | 133,66 | 131,84 | 132,52 | -0,33% | 459,00 |
| 20.02.2025 | 134,82 | 136,40 | 132,58 | 132,96 | -1,07% | 616,00 |
| 19.02.2025 | 135,30 | 136,98 | 134,40 | 134,40 | -1,31% | 526,00 |
| 18.02.2025 | 134,58 | 136,74 | 132,76 | 136,18 | 1,63% | 963,00 |
| 17.02.2025 | 132,52 | 134,98 | 130,56 | 134,00 | 2,81% | 586,00 |
| 14.02.2025 | 128,78 | 130,44 | 128,12 | 130,34 | 1,24% | 941,00 |
| 13.02.2025 | 127,64 | 129,58 | 126,10 | 128,74 | -0,20% | 910,00 |
| 12.02.2025 | 134,00 | 134,02 | 129,00 | 129,00 | -3,17% | 484,00 |
| 11.02.2025 | 135,28 | 137,98 | 132,80 | 133,22 | -0,46% | 2.198,00 |
| 10.02.2025 | 134,00 | 140,00 | 132,62 | 133,84 | 5,29% | 4.560,00 |
| 07.02.2025 | 128,00 | 132,10 | 127,12 | 127,12 | -0,31% | 576,00 |
| 06.02.2025 | 130,50 | 130,70 | 127,52 | 127,52 | 0,50% | 2.549,00 |
| 05.02.2025 | 125,00 | 126,88 | 125,00 | 126,88 | 1,15% | 170,00 |
| 04.02.2025 | 128,04 | 128,04 | 124,20 | 125,44 | -1,46% | 818,00 |
| 03.02.2025 | 125,78 | 130,98 | 124,06 | 127,30 | 3,41% | 3.308,00 |
| 31.01.2025 | 123,80 | 125,08 | 123,10 | 123,10 | 0,62% | 79,00 |
| 30.01.2025 | 120,92 | 122,34 | 120,92 | 122,34 | -0,20% | 67,00 |
| 29.01.2025 | 123,14 | 124,26 | 122,00 | 122,58 | 1,52% | 86,00 |
| 28.01.2025 | 118,40 | 120,74 | 115,00 | 120,74 | 3,62% | 1.411,00 |
| 27.01.2025 | 116,76 | 116,76 | 116,46 | 116,52 | -1,44% | 1.091,00 |
| 24.01.2025 | 116,02 | 118,22 | 116,02 | 118,22 | -0,17% | 577,00 |
| 23.01.2025 | 118,26 | 118,42 | 117,02 | 118,42 | 0,12% | 19,00 |
| 22.01.2025 | 119,18 | 119,80 | 118,18 | 118,28 | -1,43% | 36,00 |
| 21.01.2025 | 119,48 | 123,80 | 119,48 | 120,00 | -0,73% | 247,00 |
| 20.01.2025 | 119,94 | 121,72 | 119,94 | 120,88 | -0,80% | 80,00 |
| 17.01.2025 | 120,06 | 122,56 | 120,06 | 121,86 | 1,84% | 178,00 |
| 16.01.2025 | 119,52 | 119,66 | 119,52 | 119,66 | 0,23% | 30,00 |
| 15.01.2025 | 117,38 | 120,52 | 117,38 | 119,38 | 1,83% | 130,00 |
| 14.01.2025 | 120,00 | 120,00 | 116,90 | 117,24 | -2,23% | 261,00 |
| 13.01.2025 | 116,62 | 119,92 | 114,28 | 119,92 | 4,24% | 145,00 |
| 10.01.2025 | 115,00 | 115,04 | 114,54 | 115,04 | 1,16% | 74,00 |
| 09.01.2025 | 114,98 | 114,98 | 113,72 | 113,72 | -0,66% | 57,00 |
| 08.01.2025 | 118,60 | 118,92 | 114,48 | 114,48 | -2,65% | 1.022,00 |
| 07.01.2025 | 117,24 | 118,08 | 116,12 | 117,60 | 1,54% | 442,00 |
| 06.01.2025 | 112,74 | 116,00 | 112,68 | 115,82 | 5,50% | 324,00 |
| 03.01.2025 | 110,92 | 111,12 | 109,78 | 109,78 | -4,09% | 58,00 |
| 02.01.2025 | 113,30 | 114,62 | 113,26 | 114,46 | 2,97% | 79,00 |
| 30.12.2024 | 111,30 | 112,92 | 111,16 | 111,16 | -1,31% | 38,00 |
| 27.12.2024 | 112,64 | 114,10 | 112,64 | 112,64 | 0,63% | 121,00 |
| 23.12.2024 | 111,52 | 112,76 | 110,64 | 111,94 | -0,82% | 1.014,00 |
| 20.12.2024 | 110,72 | 112,86 | 109,56 | 112,86 | 0,73% | 496,00 |
| 19.12.2024 | 112,90 | 114,72 | 112,04 | 112,04 | -1,77% | 423,00 |
| 18.12.2024 | 114,44 | 116,52 | 113,96 | 114,06 | -0,58% | 645,00 |
| 17.12.2024 | 115,02 | 117,26 | 114,38 | 114,72 | -2,40% | 425,00 |
| 16.12.2024 | 120,16 | 120,16 | 117,38 | 117,54 | -1,69% | 730,00 |
| 13.12.2024 | 126,76 | 126,76 | 119,38 | 119,56 | -5,11% | 262,00 |
| 12.12.2024 | 131,54 | 131,84 | 126,00 | 126,00 | -5,62% | 514,00 |
| 11.12.2024 | 133,10 | 134,22 | 132,90 | 133,50 | -0,16% | 50,00 |
| 10.12.2024 | 138,02 | 138,02 | 133,72 | 133,72 | -2,78% | 38,00 |
| 09.12.2024 | 134,10 | 137,76 | 134,10 | 137,54 | 2,17% | 61,00 |
| 06.12.2024 | 138,60 | 138,60 | 134,62 | 134,62 | -1,64% | 141,00 |
| 05.12.2024 | 140,94 | 142,84 | 136,86 | 136,86 | -3,13% | 190,00 |
| 04.12.2024 | 147,48 | 147,48 | 141,28 | 141,28 | -4,29% | 170,00 |
| 03.12.2024 | 151,02 | 152,50 | 147,60 | 147,62 | -1,22% | 667,00 |
| 02.12.2024 | 147,50 | 149,74 | 146,54 | 149,44 | 1,76% | 187,00 |
| 29.11.2024 | 146,86 | 146,86 | 146,86 | 146,86 | -0,78% | 1,00 |
| 28.11.2024 | 148,02 | 148,02 | 148,02 | 148,02 | 0,48% | 20,00 |