2,538€
-0,82%
Echtzeit-Aktienkurs Nissan Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,51 | 2,54 | 2,51 | 2,54 | -0,83% | - |
| 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 |
| 28.08.2024 | 2,68 | 2,73 | 2,68 | 2,73 | 1,02% | 212,00 |
| 27.08.2024 | 2,69 | 2,70 | 2,64 | 2,70 | 1,47% | 688,00 |
| 26.08.2024 | 2,65 | 2,66 | 2,63 | 2,66 | -2,53% | 8.299,00 |
| 23.08.2024 | 2,72 | 2,73 | 2,69 | 2,73 | 1,14% | 15.940,00 |
| 22.08.2024 | 2,70 | 2,71 | 2,69 | 2,70 | -1,49% | - |
| 21.08.2024 | 2,70 | 2,74 | 2,68 | 2,74 | -0,38% | 4.389,00 |
| 20.08.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 1,72% | 1.740,00 |
| 19.08.2024 | 2,74 | 2,74 | 2,69 | 2,70 | 1,46% | 948,00 |
| 16.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -3,36% | 2.545,00 |
| 15.08.2024 | 2,70 | 2,77 | 2,70 | 2,76 | 5,73% | 15.837,00 |
| 14.08.2024 | 2,62 | 2,64 | 2,60 | 2,61 | -0,10% | 9.746,00 |
| 13.08.2024 | 2,60 | 2,61 | 2,57 | 2,61 | 0,69% | 3.630,00 |
| 12.08.2024 | 2,58 | 2,61 | 2,58 | 2,59 | -0,33% | 3.895,00 |
| 09.08.2024 | 2,57 | 2,60 | 2,54 | 2,60 | -1,61% | 11.620,00 |
| 08.08.2024 | 2,58 | 2,64 | 2,57 | 2,64 | -0,28% | 14.670,00 |
| 07.08.2024 | 2,63 | 2,73 | 2,63 | 2,65 | 0,78% | 2.012,00 |
| 06.08.2024 | 2,59 | 2,65 | 2,58 | 2,63 | 2,30% | 54.796,00 |
| 05.08.2024 | 2,44 | 2,62 | 2,41 | 2,57 | -4,87% | 21.479,00 |
| 02.08.2024 | 2,77 | 2,77 | 2,68 | 2,70 | -6,67% | 29.045,00 |
| 01.08.2024 | 2,92 | 2,92 | 2,88 | 2,90 | 0,52% | 9.080,00 |
| 31.07.2024 | 2,98 | 2,98 | 2,88 | 2,88 | 1,87% | 10.627,00 |
| 30.07.2024 | 2,84 | 2,87 | 2,82 | 2,83 | -0,65% | 4.931,00 |
| 29.07.2024 | 2,88 | 2,88 | 2,83 | 2,85 | -0,68% | 14.610,00 |
| 26.07.2024 | 2,81 | 2,88 | 2,79 | 2,87 | -1,39% | 28.452,00 |
| 25.07.2024 | 2,92 | 2,98 | 2,86 | 2,91 | -6,58% | 34.765,00 |
| 24.07.2024 | 3,12 | 3,15 | 3,11 | 3,11 | -1,57% | 6.387,00 |
| 23.07.2024 | 3,20 | 3,20 | 3,16 | 3,16 | 1,25% | 35,00 |
| 22.07.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -0,94% | 190,00 |
| 19.07.2024 | 3,15 | 3,15 | 3,15 | 3,15 | -0,10% | 2.000,00 |
| 18.07.2024 | 3,20 | 3,20 | 3,15 | 3,15 | -1,48% | 3.757,00 |
| 17.07.2024 | 3,21 | 3,22 | 3,18 | 3,20 | 0,46% | 2.653,00 |
| 16.07.2024 | 3,19 | 3,19 | 3,19 | 3,19 | -2,09% | 380,00 |
| 15.07.2024 | 3,25 | 3,25 | 3,22 | 3,25 | 0,65% | 2.941,00 |
| 12.07.2024 | 3,20 | 3,23 | 3,20 | 3,23 | 0,26% | 686,00 |
| 11.07.2024 | 3,24 | 3,26 | 3,22 | 3,22 | 1,94% | 29.304,00 |
| 10.07.2024 | 3,17 | 3,19 | 3,16 | 3,16 | 0,41% | 5.509,00 |
| 09.07.2024 | 3,17 | 3,21 | 3,15 | 3,15 | -3,00% | 3.452,00 |
| 08.07.2024 | 3,24 | 3,25 | 3,21 | 3,25 | 2,96% | 1.063,00 |