2,621€
0,26%
Echtzeit-Aktienkurs NISSAN MOTOR
Bid:
Ask:
Aktienkurse zur NISSAN MOTOR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,42% | 15,00 |
| 21.01.2025 | 2,67 | 2,67 | 2,61 | 2,61 | 0,54% | 1.767,00 |
| 20.01.2025 | 2,60 | 2,63 | 2,60 | 2,60 | -2,49% | 3.288,00 |
| 17.01.2025 | 2,62 | 2,67 | 2,61 | 2,67 | 2,30% | 2.695,00 |
| 16.01.2025 | 2,65 | 2,66 | 2,60 | 2,61 | -4,51% | 4.479,00 |
| 15.01.2025 | 2,74 | 2,74 | 2,68 | 2,73 | 2,27% | 7.169,00 |
| 14.01.2025 | 2,74 | 2,74 | 2,67 | 2,67 | -4,66% | 1.353,00 |
| 13.01.2025 | 2,85 | 2,85 | 2,70 | 2,80 | 0,72% | 19.857,00 |
| 10.01.2025 | 2,77 | 2,78 | 2,72 | 2,78 | 1,09% | 37.722,00 |
| 09.01.2025 | 2,80 | 2,82 | 2,75 | 2,75 | -3,49% | 13.854,00 |
| 08.01.2025 | 2,88 | 2,88 | 2,82 | 2,85 | -1,06% | 11.745,00 |
| 07.01.2025 | 2,91 | 2,95 | 2,85 | 2,88 | -1,01% | 39.366,00 |
| 06.01.2025 | 2,95 | 2,95 | 2,83 | 2,91 | 0,33% | 55.800,00 |
| 03.01.2025 | 2,95 | 2,95 | 2,87 | 2,90 | -1,64% | 17.727,00 |
| 02.01.2025 | 2,88 | 2,95 | 2,86 | 2,95 | 1,74% | 24.058,00 |
| 30.12.2024 | 2,97 | 2,97 | 2,80 | 2,90 | -8,84% | 86.120,00 |
| 27.12.2024 | 3,10 | 3,19 | 3,05 | 3,18 | 15,18% | 253.429,00 |
| 23.12.2024 | 2,79 | 2,84 | 2,65 | 2,76 | 0,73% | 49.370,00 |
| 20.12.2024 | 2,74 | 2,77 | 2,65 | 2,74 | 1,48% | 32.558,00 |
| 19.12.2024 | 2,88 | 2,89 | 2,68 | 2,70 | -8,68% | 125.264,00 |
| 18.12.2024 | 2,65 | 3,10 | 2,59 | 2,96 | 24,22% | 402.877,00 |
| 17.12.2024 | 2,18 | 2,47 | 2,11 | 2,38 | 7,67% | 69.733,00 |
| 16.12.2024 | 2,26 | 2,26 | 2,20 | 2,21 | -0,47% | 35.844,00 |
| 13.12.2024 | 2,24 | 2,25 | 2,18 | 2,22 | -1,49% | 22.446,00 |
| 12.12.2024 | 2,26 | 2,30 | 2,25 | 2,25 | -2,30% | 18.902,00 |
| 11.12.2024 | 2,27 | 2,32 | 2,26 | 2,31 | 0,02% | 3.614,00 |
| 10.12.2024 | 2,31 | 2,31 | 2,28 | 2,31 | -0,24% | 5.831,00 |
| 09.12.2024 | 2,34 | 2,35 | 2,28 | 2,31 | -1,55% | 24.581,00 |
| 06.12.2024 | 2,29 | 2,35 | 2,29 | 2,35 | 3,32% | 12.528,00 |
| 05.12.2024 | 2,23 | 2,28 | 2,22 | 2,27 | 3,20% | 1.596,00 |
| 04.12.2024 | 2,25 | 2,25 | 2,18 | 2,20 | -4,20% | 48.646,00 |
| 03.12.2024 | 2,29 | 2,30 | 2,26 | 2,30 | 0,35% | 5.412,00 |
| 02.12.2024 | 2,28 | 2,32 | 2,27 | 2,29 | 1,80% | 5.412,00 |
| 29.11.2024 | 2,28 | 2,29 | 2,25 | 2,25 | -3,02% | 4.201,00 |
| 28.11.2024 | 2,32 | 2,34 | 2,28 | 2,32 | -1,42% | 21.986,00 |
| 27.11.2024 | 2,31 | 2,39 | 2,31 | 2,35 | -3,19% | 6.650,00 |
| 26.11.2024 | 2,45 | 2,48 | 2,43 | 2,43 | -3,99% | 2.872,00 |
| 25.11.2024 | 2,53 | 2,54 | 2,53 | 2,53 | 0,56% | 113,00 |
| 22.11.2024 | 2,49 | 2,52 | 2,49 | 2,52 | -1,54% | 1.612,00 |
| 21.11.2024 | 2,52 | 2,56 | 2,52 | 2,56 | 0,97% | - |
| 20.11.2024 | 2,56 | 2,57 | 2,53 | 2,53 | -4,36% | 452,00 |
| 19.11.2024 | 2,59 | 2,65 | 2,59 | 2,65 | 0,76% | 2.276,00 |
| 18.11.2024 | 2,65 | 2,65 | 2,57 | 2,63 | -0,77% | 17.050,00 |
| 15.11.2024 | 2,55 | 2,65 | 2,55 | 2,65 | 5,68% | 29.938,00 |
| 14.11.2024 | 2,51 | 2,51 | 2,48 | 2,51 | 0,04% | 2.942,00 |
| 13.11.2024 | 2,49 | 2,55 | 2,49 | 2,51 | 1,01% | 554,00 |
| 12.11.2024 | 2,44 | 2,58 | 2,44 | 2,48 | 8,34% | 21.176,00 |
| 11.11.2024 | 2,26 | 2,32 | 2,25 | 2,29 | -3,80% | 14.592,00 |
| 08.11.2024 | 2,36 | 2,38 | 2,35 | 2,38 | 5,80% | 9.817,00 |
| 07.11.2024 | 2,45 | 2,48 | 2,25 | 2,25 | -8,65% | 91.538,00 |
| 06.11.2024 | 2,40 | 2,47 | 2,40 | 2,46 | -2,03% | 4.405,00 |
| 05.11.2024 | 2,49 | 2,52 | 2,47 | 2,51 | 0,72% | 5.140,00 |
| 04.11.2024 | 2,50 | 2,51 | 2,46 | 2,50 | 1,53% | 8.421,00 |
| 01.11.2024 | 2,43 | 2,51 | 2,43 | 2,46 | 0,57% | 4.624,00 |
| 31.10.2024 | 2,49 | 2,49 | 2,41 | 2,45 | -1,77% | 2.102,00 |
| 30.10.2024 | 2,51 | 2,51 | 2,46 | 2,49 | -1,13% | 1.810,00 |
| 29.10.2024 | 2,46 | 2,52 | 2,46 | 2,52 | 1,02% | 2.273,00 |
| 28.10.2024 | 2,45 | 2,49 | 2,45 | 2,49 | 2,47% | 3.514,00 |
| 25.10.2024 | 2,40 | 2,44 | 2,40 | 2,43 | 0,16% | 9.138,00 |
| 24.10.2024 | 2,41 | 2,43 | 2,41 | 2,43 | -2,49% | 4.590,00 |
| 23.10.2024 | 2,47 | 2,53 | 2,47 | 2,49 | 1,72% | 30.605,00 |
| 22.10.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,25% | 220,00 |
| 21.10.2024 | 2,48 | 2,48 | 2,41 | 2,44 | -1,53% | 11.160,00 |
| 18.10.2024 | 2,47 | 2,48 | 2,47 | 2,48 | -0,30% | 2.851,00 |
| 17.10.2024 | 2,48 | 2,49 | 2,47 | 2,49 | 0,57% | 3.409,00 |
| 16.10.2024 | 2,42 | 2,47 | 2,42 | 2,47 | 1,26% | 1.362,00 |
| 15.10.2024 | 2,42 | 2,44 | 2,40 | 2,44 | -1,14% | - |
| 14.10.2024 | 2,49 | 2,50 | 2,43 | 2,47 | 0,16% | 12.370,00 |
| 11.10.2024 | 2,43 | 2,50 | 2,43 | 2,47 | -0,06% | 18.164,00 |
| 10.10.2024 | 2,46 | 2,47 | 2,43 | 2,47 | -0,78% | 3.902,00 |
| 09.10.2024 | 2,49 | 2,49 | 2,45 | 2,49 | -0,88% | 24.010,00 |
| 08.10.2024 | 2,49 | 2,53 | 2,45 | 2,51 | -2,83% | 20.237,00 |
| 07.10.2024 | 2,61 | 2,61 | 2,58 | 2,58 | -1,37% | 707,00 |
| 04.10.2024 | 2,59 | 2,62 | 2,55 | 2,62 | 1,16% | 2.142,00 |
| 03.10.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 1,39% | 400,00 |
| 02.10.2024 | 2,59 | 2,60 | 2,53 | 2,55 | -0,87% | 5.530,00 |
| 01.10.2024 | 2,52 | 2,60 | 2,52 | 2,58 | 1,02% | 5.012,00 |
| 30.09.2024 | 2,57 | 2,57 | 2,51 | 2,55 | -2,49% | 8.132,00 |
| 27.09.2024 | 2,59 | 2,63 | 2,58 | 2,62 | -0,02% | 26.404,00 |
| 26.09.2024 | 2,59 | 2,63 | 2,55 | 2,62 | 3,03% | 5.791,00 |
| 25.09.2024 | 2,53 | 2,58 | 2,53 | 2,54 | -0,45% | 1.548,00 |
| 24.09.2024 | 2,54 | 2,57 | 2,53 | 2,55 | 0,00% | 20.705,00 |
| 23.09.2024 | 2,53 | 2,59 | 2,53 | 2,55 | -1,54% | 1.028,00 |
| 20.09.2024 | 2,53 | 2,59 | 2,53 | 2,59 | 2,09% | 4.079,00 |
| 19.09.2024 | 2,54 | 2,59 | 2,54 | 2,54 | 1,24% | 9.277,00 |
| 18.09.2024 | 2,50 | 2,51 | 2,50 | 2,51 | 2,22% | 2.000,00 |
| 17.09.2024 | 2,46 | 2,49 | 2,42 | 2,45 | -1,64% | 7.140,00 |
| 16.09.2024 | 2,49 | 2,54 | 2,49 | 2,49 | -1,33% | 5.392,00 |
| 13.09.2024 | 2,53 | 2,53 | 2,49 | 2,53 | 0,38% | 2.310,00 |
| 12.09.2024 | 2,50 | 2,57 | 2,50 | 2,52 | 0,12% | 27.632,00 |
| 11.09.2024 | 2,50 | 2,55 | 2,49 | 2,51 | -2,20% | 9.016,00 |
| 10.09.2024 | 2,57 | 2,59 | 2,57 | 2,57 | -1,13% | 10.371,00 |
| 09.09.2024 | 2,61 | 2,61 | 2,60 | 2,60 | -1,50% | 227,00 |
| 06.09.2024 | 2,62 | 2,64 | 2,57 | 2,64 | -0,85% | 5.910,00 |
| 05.09.2024 | 2,64 | 2,66 | 2,64 | 2,66 | 3,54% | 844,00 |
| 04.09.2024 | 2,60 | 2,61 | 2,57 | 2,57 | -1,15% | 4.996,00 |
| 03.09.2024 | 2,63 | 2,66 | 2,60 | 2,60 | -2,29% | 5.011,00 |
| 02.09.2024 | 2,61 | 2,72 | 2,61 | 2,66 | -0,50% | 6.808,00 |
| 30.08.2024 | 2,68 | 2,69 | 2,62 | 2,68 | 0,75% | 1.190,00 |
| 29.08.2024 | 2,63 | 2,69 | 2,63 | 2,66 | -2,62% | 10.043,00 |