48,510€
1,04%
Echtzeit-Aktienkurs Nutrien Ltd.
Bid:
Ask:
Aktienkurse zur Nutrien Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 48,62 | 49,21 | 48,48 | 49,11 | 1,21% | - |
| 25.04.2024 | 48,72 | 49,14 | 48,01 | 48,52 | -0,70% | - |
| 24.04.2024 | 48,92 | 49,17 | 48,50 | 48,86 | 0,04% | - |
| 23.04.2024 | 49,12 | 49,41 | 48,52 | 48,84 | -0,55% | 970,00 |
| 22.04.2024 | 49,69 | 49,94 | 48,82 | 49,11 | -0,84% | - |
| 19.04.2024 | 49,13 | 49,75 | 49,13 | 49,53 | 0,12% | - |
| 18.04.2024 | 48,62 | 49,69 | 48,53 | 49,47 | 1,90% | 45,00 |
| 17.04.2024 | 48,70 | 49,20 | 48,36 | 48,55 | -0,17% | - |
| 16.04.2024 | 49,29 | 49,56 | 48,30 | 48,63 | -1,20% | - |
| 15.04.2024 | 49,85 | 50,45 | 49,15 | 49,22 | -1,06% | 665,00 |
| 12.04.2024 | 50,97 | 51,50 | 49,36 | 49,75 | -2,35% | 133,00 |
| 11.04.2024 | 51,63 | 51,83 | 50,69 | 50,94 | -1,39% | - |
| 10.04.2024 | 51,62 | 52,00 | 50,98 | 51,66 | -0,31% | 5,00 |
| 09.04.2024 | 51,33 | 51,91 | 50,82 | 51,82 | 0,93% | 60,00 |
| 08.04.2024 | 52,35 | 52,95 | 51,33 | 51,34 | -1,95% | 900,00 |
| 05.04.2024 | 51,97 | 52,69 | 51,02 | 52,36 | 0,93% | - |
| 04.04.2024 | 51,88 | 52,55 | 51,47 | 51,88 | 0,00% | 360,00 |
| 03.04.2024 | 50,57 | 52,02 | 50,32 | 51,88 | 2,29% | - |
| 02.04.2024 | 51,01 | 51,73 | 50,42 | 50,72 | 0,14% | 10,00 |
| 28.03.2024 | 49,35 | 50,85 | 49,20 | 50,65 | 2,74% | 270,00 |
| 27.03.2024 | 48,60 | 49,65 | 48,48 | 49,30 | 0,46% | 10,00 |
| 26.03.2024 | 48,73 | 49,70 | 48,55 | 49,08 | 0,77% | 40,00 |
| 25.03.2024 | 48,03 | 48,90 | 48,00 | 48,70 | 1,19% | - |
| 22.03.2024 | 49,30 | 49,75 | 47,93 | 48,13 | -3,07% | - |
| 21.03.2024 | 49,18 | 49,85 | 49,15 | 49,65 | 1,12% | - |
| 20.03.2024 | 48,83 | 49,40 | 48,60 | 49,10 | -0,05% | 34,00 |
| 19.03.2024 | 49,55 | 49,70 | 48,80 | 49,13 | -1,11% | - |
| 18.03.2024 | 49,40 | 50,05 | 48,95 | 49,68 | 0,40% | 840,00 |
| 15.03.2024 | 48,73 | 49,65 | 48,55 | 49,48 | 1,49% | - |
| 14.03.2024 | 48,95 | 49,28 | 48,55 | 48,75 | -0,71% | 520,00 |
| 13.03.2024 | 48,45 | 49,30 | 48,13 | 49,10 | 1,34% | - |
| 12.03.2024 | 48,70 | 49,18 | 48,23 | 48,45 | -0,51% | 2.925,00 |
| 11.03.2024 | 48,33 | 48,93 | 48,23 | 48,70 | 0,67% | 10.232,00 |
| 08.03.2024 | 49,10 | 49,30 | 48,20 | 48,38 | -1,48% | 175,00 |
| 07.03.2024 | 48,05 | 49,18 | 47,98 | 49,10 | 2,03% | 525,00 |
| 06.03.2024 | 46,88 | 48,23 | 46,85 | 48,13 | 2,67% | - |
| 05.03.2024 | 46,85 | 47,35 | 46,70 | 46,88 | -0,11% | 330,00 |
| 04.03.2024 | 48,18 | 48,18 | 46,88 | 46,93 | -2,59% | 192,00 |
| 01.03.2024 | 48,30 | 49,25 | 48,10 | 48,18 | -0,31% | - |
| 29.02.2024 | 48,65 | 48,70 | 47,63 | 48,33 | -0,72% | - |
| 28.02.2024 | 49,05 | 49,58 | 48,63 | 48,68 | -0,76% | - |
| 27.02.2024 | 49,15 | 49,75 | 48,55 | 49,05 | -0,66% | - |
| 26.02.2024 | 48,95 | 49,55 | 48,50 | 49,38 | 0,36% | - |
| 23.02.2024 | 50,10 | 50,10 | 47,70 | 49,20 | -1,50% | 4.400,00 |
| 22.02.2024 | 46,65 | 50,10 | 46,33 | 49,95 | 7,19% | 246,00 |
| 21.02.2024 | 46,75 | 47,23 | 46,35 | 46,60 | -0,43% | - |
| 20.02.2024 | 47,10 | 47,23 | 46,58 | 46,80 | -1,63% | 800,00 |
| 19.02.2024 | 47,35 | 47,70 | 47,35 | 47,58 | 0,32% | 526,00 |
| 16.02.2024 | 46,78 | 47,60 | 46,65 | 47,43 | 1,34% | 1.800,00 |
| 15.02.2024 | 45,60 | 46,83 | 45,40 | 46,80 | 2,80% | 12,00 |
| 14.02.2024 | 45,53 | 46,23 | 44,65 | 45,53 | 0,33% | 50,00 |
| 13.02.2024 | 46,30 | 46,58 | 45,13 | 45,38 | -2,37% | 45,00 |
| 12.02.2024 | 45,53 | 46,68 | 45,48 | 46,48 | 2,09% | 10,00 |
| 09.02.2024 | 45,40 | 46,10 | 45,33 | 45,53 | 0,05% | - |
| 08.02.2024 | 46,10 | 46,45 | 45,05 | 45,50 | -1,36% | 300,00 |
| 07.02.2024 | 46,88 | 47,33 | 45,85 | 46,13 | -1,60% | 294,00 |
| 06.02.2024 | 46,40 | 47,15 | 46,20 | 46,88 | 0,48% | 1.120,00 |
| 05.02.2024 | 47,20 | 47,33 | 46,43 | 46,65 | -1,63% | 2.750,00 |
| 02.02.2024 | 47,95 | 48,18 | 46,93 | 47,43 | -0,84% | - |
| 01.02.2024 | 46,23 | 48,13 | 46,18 | 47,83 | 3,63% | 68,00 |
| 31.01.2024 | 47,25 | 47,40 | 46,03 | 46,15 | -2,12% | - |
| 30.01.2024 | 47,25 | 47,70 | 46,75 | 47,15 | -0,21% | - |
| 29.01.2024 | 46,85 | 47,30 | 46,00 | 47,25 | 0,85% | 180,00 |
| 26.01.2024 | 46,48 | 47,00 | 46,28 | 46,85 | 0,54% | - |
| 25.01.2024 | 47,10 | 47,40 | 46,28 | 46,60 | -0,90% | 306,00 |
| 24.01.2024 | 47,43 | 47,53 | 46,63 | 47,03 | -0,95% | - |
| 23.01.2024 | 46,68 | 48,13 | 46,40 | 47,48 | 1,23% | 220,00 |
| 22.01.2024 | 47,03 | 47,10 | 46,45 | 46,90 | 0,00% | - |
| 19.01.2024 | 45,83 | 46,98 | 45,65 | 46,90 | 2,01% | - |
| 18.01.2024 | 44,55 | 46,03 | 44,55 | 45,98 | 3,08% | 7.660,00 |
| 17.01.2024 | 44,50 | 45,00 | 44,50 | 44,60 | -1,44% | 180,00 |
| 16.01.2024 | 45,95 | 46,50 | 45,25 | 45,25 | -0,88% | 410,00 |
| 15.01.2024 | 46,65 | 46,65 | 45,65 | 45,65 | -2,77% | - |
| 12.01.2024 | 47,85 | 48,05 | 46,95 | 46,95 | -2,49% | - |
| 11.01.2024 | 48,45 | 48,60 | 48,15 | 48,15 | -0,82% | - |
| 10.01.2024 | 48,45 | 48,65 | 48,00 | 48,55 | -1,22% | 423,00 |
| 09.01.2024 | 50,50 | 50,90 | 49,15 | 49,15 | -2,67% | 300,00 |
| 08.01.2024 | 50,80 | 51,00 | 50,30 | 50,50 | -1,17% | 40,00 |
| 05.01.2024 | 50,70 | 51,50 | 50,50 | 51,10 | 0,20% | - |
| 04.01.2024 | 51,70 | 51,80 | 50,70 | 51,00 | -1,73% | - |
| 03.01.2024 | 51,70 | 52,00 | 51,70 | 51,90 | -1,14% | - |
| 02.01.2024 | 50,80 | 52,50 | 50,80 | 52,50 | 2,34% | - |
| 29.12.2023 | 50,80 | 51,30 | 50,80 | 51,30 | -0,97% | 5,00 |
| 27.12.2023 | 51,70 | 52,00 | 51,20 | 51,80 | 0,58% | 120,00 |
| 22.12.2023 | 51,10 | 51,50 | 51,10 | 51,50 | 1,98% | 210,00 |
| 21.12.2023 | 50,50 | 50,50 | 50,50 | 50,50 | -1,37% | - |
| 20.12.2023 | 51,70 | 51,70 | 51,20 | 51,20 | 0,20% | 49,00 |
| 19.12.2023 | 50,00 | 51,10 | 49,70 | 51,10 | 1,59% | 130,00 |
| 18.12.2023 | 50,10 | 50,60 | 49,70 | 50,30 | -0,40% | - |
| 15.12.2023 | 50,20 | 51,00 | 50,20 | 50,50 | -0,39% | 12,00 |
| 14.12.2023 | 50,50 | 52,00 | 50,50 | 50,70 | 3,47% | - |
| 13.12.2023 | 48,50 | 49,50 | 47,80 | 49,00 | 0,62% | - |
| 12.12.2023 | 50,60 | 50,60 | 48,70 | 48,70 | -3,37% | 78,00 |
| 11.12.2023 | 50,30 | 50,90 | 50,10 | 50,40 | -0,98% | 400,00 |
| 08.12.2023 | 50,00 | 50,90 | 50,00 | 50,90 | 1,39% | - |
| 07.12.2023 | 49,25 | 50,20 | 49,15 | 50,20 | 0,00% | - |
| 06.12.2023 | 49,25 | 50,20 | 49,20 | 50,20 | 1,72% | - |
| 05.12.2023 | 49,65 | 49,70 | 49,35 | 49,35 | -2,85% | - |
| 04.12.2023 | 50,80 | 50,80 | 50,70 | 50,80 | 0,00% | - |
| 01.12.2023 | 48,95 | 50,80 | 48,70 | 50,80 | 2,42% | 70,00 |