49,700€
0,37%
Echtzeit-Aktienkurs Nutrien Ltd.
Bid:
Ask:
Aktienkurse zur Nutrien Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 49,48 | 49,75 | 49,11 | 49,69 | 0,34% | - |
| 18.04.2024 | 48,82 | 49,70 | 48,19 | 49,52 | 1,95% | 31,00 |
| 17.04.2024 | 49,05 | 49,20 | 48,36 | 48,57 | -0,25% | 43,00 |
| 16.04.2024 | 49,27 | 49,61 | 48,30 | 48,69 | -1,22% | - |
| 15.04.2024 | 49,43 | 50,41 | 49,17 | 49,29 | -1,01% | 9,00 |
| 12.04.2024 | 50,91 | 51,50 | 49,35 | 49,80 | -1,88% | 100,00 |
| 11.04.2024 | 51,64 | 51,83 | 50,68 | 50,75 | -1,80% | - |
| 10.04.2024 | 51,82 | 51,97 | 51,06 | 51,68 | -0,31% | - |
| 09.04.2024 | 51,40 | 51,91 | 50,81 | 51,84 | 0,90% | - |
| 08.04.2024 | 52,37 | 52,95 | 51,32 | 51,38 | -1,93% | 140,00 |
| 05.04.2024 | 51,90 | 52,68 | 50,84 | 52,39 | 0,98% | 6,00 |
| 04.04.2024 | 51,88 | 52,55 | 51,47 | 51,88 | -0,25% | 100,00 |
| 03.04.2024 | 50,75 | 52,02 | 50,32 | 52,01 | 2,32% | 35,00 |
| 02.04.2024 | 50,33 | 51,72 | 50,33 | 50,83 | 0,85% | 150,00 |
| 28.03.2024 | 49,53 | 50,85 | 49,20 | 50,40 | 1,66% | - |
| 27.03.2024 | 48,93 | 49,65 | 48,53 | 49,58 | 1,07% | - |
| 26.03.2024 | 48,50 | 49,70 | 48,43 | 49,05 | 0,72% | - |
| 25.03.2024 | 48,08 | 48,90 | 48,00 | 48,70 | 1,62% | 68,00 |
| 22.03.2024 | 49,40 | 49,98 | 47,90 | 47,93 | -3,03% | 55,00 |
| 21.03.2024 | 49,48 | 49,85 | 49,10 | 49,43 | 0,61% | 50,00 |
| 20.03.2024 | 48,85 | 49,40 | 48,60 | 49,13 | 0,26% | - |
| 19.03.2024 | 49,50 | 49,70 | 48,80 | 49,00 | -1,16% | 10,00 |
| 18.03.2024 | 49,40 | 50,10 | 48,90 | 49,58 | 0,25% | - |
| 15.03.2024 | 48,85 | 49,65 | 48,50 | 49,45 | 1,23% | - |
| 14.03.2024 | 49,05 | 49,35 | 48,55 | 48,85 | -0,51% | 142,00 |
| 13.03.2024 | 48,50 | 49,30 | 48,03 | 49,10 | 1,18% | 10,00 |
| 12.03.2024 | 48,90 | 49,15 | 48,20 | 48,53 | -0,36% | - |
| 11.03.2024 | 48,18 | 48,95 | 48,18 | 48,70 | 0,72% | - |
| 08.03.2024 | 48,95 | 49,28 | 48,20 | 48,35 | -1,63% | 185,00 |
| 07.03.2024 | 48,13 | 49,18 | 47,98 | 49,15 | 2,24% | - |
| 06.03.2024 | 46,90 | 48,20 | 46,85 | 48,08 | 2,34% | 8,00 |
| 05.03.2024 | 47,20 | 47,40 | 46,70 | 46,98 | -0,48% | - |
| 04.03.2024 | 48,18 | 48,20 | 46,85 | 47,20 | -2,13% | 2,00 |
| 01.03.2024 | 48,53 | 49,25 | 48,10 | 48,23 | -0,77% | - |
| 29.02.2024 | 48,70 | 48,70 | 47,88 | 48,60 | 0,10% | 814,00 |
| 28.02.2024 | 49,43 | 49,58 | 48,55 | 48,55 | -0,97% | 36,00 |
| 27.02.2024 | 49,40 | 49,70 | 48,55 | 49,03 | -0,66% | - |
| 26.02.2024 | 49,15 | 49,50 | 48,50 | 49,35 | 0,51% | - |
| 23.02.2024 | 50,08 | 50,10 | 47,30 | 49,10 | -1,80% | 340,00 |
| 22.02.2024 | 46,78 | 50,10 | 46,28 | 50,00 | 6,84% | 205,00 |
| 21.02.2024 | 46,78 | 47,13 | 46,35 | 46,80 | -0,05% | 126,00 |
| 20.02.2024 | 47,48 | 47,48 | 46,55 | 46,83 | -1,37% | 50,00 |
| 19.02.2024 | 47,23 | 47,55 | 47,23 | 47,48 | 0,11% | 54,00 |
| 16.02.2024 | 46,78 | 47,60 | 46,65 | 47,43 | 1,39% | 100,00 |
| 15.02.2024 | 45,55 | 46,85 | 45,40 | 46,78 | 2,80% | - |
| 14.02.2024 | 45,60 | 46,18 | 44,65 | 45,50 | -0,11% | 140,00 |
| 13.02.2024 | 46,45 | 46,90 | 45,10 | 45,55 | -1,83% | - |
| 12.02.2024 | 45,50 | 46,70 | 45,48 | 46,40 | 1,98% | 72,00 |
| 09.02.2024 | 45,85 | 46,10 | 45,33 | 45,50 | 0,00% | 70,00 |
| 08.02.2024 | 46,13 | 46,33 | 45,08 | 45,50 | -1,41% | - |
| 07.02.2024 | 46,88 | 47,30 | 45,85 | 46,15 | -1,70% | - |
| 06.02.2024 | 46,65 | 47,15 | 46,23 | 46,95 | 0,59% | 240,00 |
| 05.02.2024 | 47,28 | 47,35 | 46,45 | 46,68 | -0,95% | - |
| 02.02.2024 | 47,83 | 48,08 | 46,70 | 47,13 | -1,36% | - |
| 01.02.2024 | 46,63 | 48,13 | 46,10 | 47,78 | 2,47% | - |
| 31.01.2024 | 47,18 | 47,40 | 46,03 | 46,63 | -1,17% | 100,00 |
| 30.01.2024 | 47,33 | 47,70 | 46,75 | 47,18 | -0,21% | 220,00 |
| 29.01.2024 | 46,83 | 47,30 | 46,00 | 47,28 | 0,85% | 8,00 |
| 26.01.2024 | 46,60 | 47,00 | 46,30 | 46,88 | 0,37% | 30,00 |
| 25.01.2024 | 47,30 | 47,35 | 46,28 | 46,70 | -0,69% | - |
| 24.01.2024 | 47,53 | 47,65 | 46,60 | 47,03 | -0,95% | - |
| 23.01.2024 | 46,45 | 48,15 | 46,45 | 47,48 | 1,06% | 566,00 |
| 22.01.2024 | 47,08 | 47,20 | 46,50 | 46,98 | -0,42% | 180,00 |
| 19.01.2024 | 46,05 | 47,25 | 45,65 | 47,18 | 2,72% | 100,00 |
| 18.01.2024 | 44,98 | 46,05 | 44,80 | 45,93 | 3,09% | - |
| 17.01.2024 | 45,00 | 45,10 | 44,55 | 44,55 | -1,98% | 1.664,00 |
| 16.01.2024 | 46,10 | 46,80 | 45,20 | 45,45 | -1,73% | 8.712,00 |
| 15.01.2024 | 46,75 | 47,10 | 46,05 | 46,25 | -1,49% | 4.971,00 |
| 12.01.2024 | 48,55 | 48,55 | 46,35 | 46,95 | -1,88% | 1.202,00 |
| 11.01.2024 | 48,85 | 49,05 | 47,85 | 47,85 | -1,95% | 774,00 |
| 10.01.2024 | 48,55 | 49,10 | 47,65 | 48,80 | -0,10% | 2.573,00 |
| 09.01.2024 | 51,00 | 51,00 | 48,85 | 48,85 | -3,27% | 4.641,00 |
| 08.01.2024 | 51,40 | 51,40 | 50,10 | 50,50 | -1,75% | 1.659,00 |
| 05.01.2024 | 50,80 | 51,50 | 50,70 | 51,40 | 0,59% | 428,00 |
| 04.01.2024 | 52,20 | 52,20 | 50,80 | 51,10 | -2,11% | 2.139,00 |
| 03.01.2024 | 51,80 | 52,20 | 51,50 | 52,20 | 0,38% | 2.388,00 |
| 02.01.2024 | 50,90 | 52,60 | 50,90 | 52,00 | 1,56% | 2.406,00 |
| 29.12.2023 | 50,90 | 51,50 | 50,90 | 51,20 | 0,00% | 1.043,00 |
| 28.12.2023 | 51,20 | 51,80 | 51,00 | 51,20 | -1,35% | 2.923,00 |
| 27.12.2023 | 51,80 | 52,20 | 51,30 | 51,90 | -0,19% | 1.052,00 |
| 22.12.2023 | 51,60 | 52,30 | 51,10 | 52,00 | 1,17% | 939,00 |
| 21.12.2023 | 50,60 | 51,80 | 50,50 | 51,40 | 0,78% | 952,00 |
| 20.12.2023 | 51,90 | 52,20 | 51,00 | 51,00 | -1,35% | 962,00 |
| 19.12.2023 | 50,10 | 51,70 | 49,80 | 51,70 | 2,17% | 2.576,00 |
| 18.12.2023 | 50,40 | 51,00 | 49,80 | 50,60 | 0,60% | 3.010,00 |
| 15.12.2023 | 51,00 | 51,10 | 50,20 | 50,30 | -0,79% | 1.105,00 |
| 14.12.2023 | 51,00 | 52,00 | 50,50 | 50,70 | 0,40% | 3.305,00 |
| 13.12.2023 | 48,60 | 50,50 | 48,00 | 50,50 | 2,96% | 3.020,00 |
| 12.12.2023 | 50,90 | 50,90 | 48,65 | 49,05 | -3,06% | 1.547,00 |
| 11.12.2023 | 50,40 | 51,40 | 50,30 | 50,60 | 0,20% | 2.642,00 |
| 08.12.2023 | 50,50 | 51,00 | 50,10 | 50,50 | 0,40% | 1.874,00 |
| 07.12.2023 | 49,70 | 50,50 | 49,25 | 50,30 | 0,70% | 1.499,00 |
| 06.12.2023 | 49,30 | 50,20 | 49,20 | 49,95 | 0,10% | 999,00 |
| 05.12.2023 | 50,30 | 50,40 | 49,50 | 49,90 | -0,40% | 998,00 |
| 04.12.2023 | 50,90 | 51,40 | 49,90 | 50,10 | -1,18% | 952,00 |
| 01.12.2023 | 49,40 | 51,00 | 49,05 | 50,70 | 3,36% | 1.864,00 |
| 30.11.2023 | 50,60 | 50,70 | 49,05 | 49,05 | -2,49% | 3.497,00 |
| 29.11.2023 | 50,80 | 51,10 | 50,30 | 50,30 | -0,59% | 813,00 |
| 28.11.2023 | 50,10 | 50,70 | 49,75 | 50,60 | 0,60% | 1.029,00 |
| 27.11.2023 | 51,20 | 51,20 | 50,10 | 50,30 | -2,14% | 1.170,00 |