2,074€
-5,77%
Echtzeit-Aktienkurs Nissan Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,11 | 2,14 | 2,07 | 2,07 | -5,78% | - |
| 03.04.2025 | 2,30 | 2,30 | 2,20 | 2,20 | -4,35% | 50.132,00 |
| 02.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,75% | 896,00 |
| 01.04.2025 | 2,30 | 2,34 | 2,30 | 2,32 | -0,94% | 9.614,00 |
| 31.03.2025 | 2,36 | 2,37 | 2,31 | 2,34 | -3,74% | 2.896,00 |
| 28.03.2025 | 2,44 | 2,44 | 2,38 | 2,43 | -2,78% | 2.298,00 |
| 27.03.2025 | 2,54 | 2,54 | 2,50 | 2,50 | -0,95% | 939,00 |
| 26.03.2025 | 2,56 | 2,58 | 2,52 | 2,52 | -2,00% | 8.203,00 |
| 25.03.2025 | 2,55 | 2,60 | 2,55 | 2,58 | 1,62% | 5.571,00 |
| 24.03.2025 | 2,57 | 2,58 | 2,52 | 2,54 | -2,50% | 8.096,00 |
| 21.03.2025 | 2,58 | 2,65 | 2,51 | 2,60 | -0,99% | 8.051,00 |
| 20.03.2025 | 2,65 | 2,66 | 2,52 | 2,63 | 1,80% | 3.980,00 |
| 19.03.2025 | 2,60 | 2,68 | 2,51 | 2,58 | -3,52% | 18.824,00 |
| 18.03.2025 | 2,65 | 2,68 | 2,63 | 2,67 | -0,15% | 12.275,00 |
| 17.03.2025 | 2,69 | 2,74 | 2,64 | 2,68 | -1,63% | 8.937,00 |
| 14.03.2025 | 2,70 | 2,72 | 2,67 | 2,72 | 1,57% | 516,00 |
| 13.03.2025 | 2,64 | 2,68 | 2,62 | 2,68 | -1,47% | 5.646,00 |
| 12.03.2025 | 2,72 | 2,77 | 2,72 | 2,72 | 1,21% | 9.430,00 |
| 11.03.2025 | 2,71 | 2,78 | 2,67 | 2,69 | 1,97% | 42.279,00 |
| 10.03.2025 | 2,73 | 2,73 | 2,63 | 2,64 | -2,71% | 2.831,00 |
| 07.03.2025 | 2,76 | 2,76 | 2,71 | 2,71 | 3,10% | 6.089,00 |
| 06.03.2025 | 2,70 | 2,70 | 2,62 | 2,63 | 1,06% | 967,00 |
| 05.03.2025 | 2,60 | 2,72 | 2,60 | 2,60 | 4,88% | 33.868,00 |
| 04.03.2025 | 2,70 | 2,70 | 2,48 | 2,48 | -7,15% | 45.570,00 |
| 03.03.2025 | 2,72 | 2,77 | 2,67 | 2,67 | -1,98% | 12.037,00 |
| 28.02.2025 | 2,78 | 2,78 | 2,71 | 2,72 | -0,42% | 9.085,00 |
| 27.02.2025 | 2,84 | 2,84 | 2,74 | 2,74 | 1,90% | 26.820,00 |
| 26.02.2025 | 2,76 | 2,76 | 2,68 | 2,68 | 0,15% | 14.492,00 |
| 25.02.2025 | 2,68 | 2,75 | 2,68 | 2,68 | -5,27% | 35.842,00 |
| 24.02.2025 | 2,79 | 2,90 | 2,75 | 2,83 | -1,65% | 119.189,00 |
| 21.02.2025 | 2,85 | 3,00 | 2,79 | 2,88 | 9,98% | 889.403,00 |
| 20.02.2025 | 2,69 | 2,69 | 2,61 | 2,62 | -3,11% | 11.363,00 |
| 19.02.2025 | 2,70 | 2,77 | 2,70 | 2,70 | -1,23% | 18.417,00 |
| 18.02.2025 | 2,73 | 2,77 | 2,73 | 2,73 | 4,01% | 7.451,00 |
| 17.02.2025 | 2,66 | 2,66 | 2,63 | 2,63 | 0,11% | 7.822,00 |
| 14.02.2025 | 2,66 | 2,66 | 2,60 | 2,63 | -3,49% | 35.809,00 |
| 13.02.2025 | 2,60 | 2,73 | 2,55 | 2,72 | 4,62% | 17.631,00 |
| 12.02.2025 | 2,64 | 2,80 | 2,58 | 2,60 | -5,45% | 5.529,00 |
| 11.02.2025 | 2,85 | 2,85 | 2,70 | 2,75 | -1,63% | 6.863,00 |
| 10.02.2025 | 2,79 | 2,84 | 2,79 | 2,80 | 1,62% | 5.457,00 |
| 07.02.2025 | 2,79 | 2,91 | 2,73 | 2,75 | 4,48% | 62.478,00 |
| 06.02.2025 | 2,58 | 2,69 | 2,58 | 2,63 | 8,78% | 32.980,00 |
| 05.02.2025 | 2,45 | 2,47 | 2,30 | 2,42 | -6,90% | 124.826,00 |
| 04.02.2025 | 2,65 | 2,70 | 2,55 | 2,60 | 1,15% | 28.756,00 |
| 03.02.2025 | 2,55 | 2,57 | 2,55 | 2,57 | -3,73% | 6.527,00 |
| 31.01.2025 | 2,68 | 2,69 | 2,63 | 2,67 | 2,67% | 705,00 |
| 30.01.2025 | 2,59 | 2,65 | 2,59 | 2,60 | 1,96% | 982,00 |
| 29.01.2025 | 2,59 | 2,59 | 2,55 | 2,55 | -1,16% | 2.956,00 |
| 28.01.2025 | 2,58 | 2,58 | 2,55 | 2,58 | 0,19% | 2.801,00 |
| 27.01.2025 | 2,58 | 2,63 | 2,56 | 2,58 | -0,25% | 10.609,00 |
| 24.01.2025 | 2,62 | 2,62 | 2,58 | 2,58 | -2,44% | 6.324,00 |
| 23.01.2025 | 2,65 | 2,65 | 2,59 | 2,65 | 1,65% | 4.249,00 |
| 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 |