2,189€
1,79%
Echtzeit-Aktienkurs NISSAN MOTOR
Bid:
Ask:
Aktienkurse zur NISSAN MOTOR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,16 | 2,22 | 2,16 | 2,22 | 3,05% | 1.156,00 |
| 05.06.2025 | 2,19 | 2,19 | 2,15 | 2,15 | -1,80% | 4.582,00 |
| 04.06.2025 | 2,19 | 2,19 | 2,09 | 2,19 | -1,95% | 16.261,00 |
| 03.06.2025 | 2,23 | 2,23 | 2,23 | 2,23 | -2,23% | 500,00 |
| 02.06.2025 | 2,29 | 2,29 | 2,24 | 2,28 | 1,53% | 3.645,00 |
| 30.05.2025 | 2,24 | 2,29 | 2,24 | 2,25 | -3,00% | 3.654,00 |
| 29.05.2025 | 2,27 | 2,37 | 2,27 | 2,32 | 7,88% | 64.652,00 |
| 28.05.2025 | 2,23 | 2,23 | 2,15 | 2,15 | -2,69% | 2.811,00 |
| 27.05.2025 | 2,18 | 2,25 | 2,18 | 2,21 | 1,84% | 6.507,00 |
| 26.05.2025 | 2,13 | 2,17 | 2,13 | 2,17 | 0,91% | 24.588,00 |
| 23.05.2025 | 2,16 | 2,16 | 2,11 | 2,15 | -2,52% | 36.651,00 |
| 22.05.2025 | 2,21 | 2,21 | 2,15 | 2,21 | -1,96% | 1.719,00 |
| 21.05.2025 | 2,22 | 2,25 | 2,20 | 2,25 | 1,12% | 1.294,00 |
| 20.05.2025 | 2,18 | 2,22 | 2,18 | 2,22 | -0,51% | 4.366,00 |
| 19.05.2025 | 2,20 | 2,24 | 2,17 | 2,24 | 3,04% | 4.925,00 |
| 16.05.2025 | 2,20 | 2,21 | 2,14 | 2,17 | 3,31% | 16.229,00 |
| 15.05.2025 | 2,12 | 2,20 | 2,10 | 2,10 | -0,76% | 27.862,00 |
| 14.05.2025 | 2,15 | 2,17 | 2,12 | 2,12 | -1,12% | 9.535,00 |
| 13.05.2025 | 2,19 | 2,19 | 2,07 | 2,14 | -0,09% | 46.027,00 |
| 12.05.2025 | 2,10 | 2,23 | 2,10 | 2,14 | 1,64% | 5.465,00 |
| 09.05.2025 | 2,13 | 2,16 | 2,10 | 2,11 | 1,27% | 3.350,00 |
| 08.05.2025 | 2,06 | 2,09 | 2,06 | 2,08 | 2,69% | 22.175,00 |
| 07.05.2025 | 2,06 | 2,10 | 2,03 | 2,03 | -6,16% | 1.421,00 |
| 06.05.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 0,91% | 8.900,00 |
| 05.05.2025 | 2,15 | 2,15 | 2,12 | 2,14 | 1,98% | 2.932,00 |
| 02.05.2025 | 2,12 | 2,14 | 2,08 | 2,10 | 1,11% | 3.335,00 |
| 30.04.2025 | 2,10 | 2,12 | 2,08 | 2,08 | -2,99% | 704,00 |
| 29.04.2025 | 2,11 | 2,15 | 2,06 | 2,14 | 1,59% | 10.179,00 |
| 28.04.2025 | 2,10 | 2,11 | 2,06 | 2,11 | 4,28% | 2.374,00 |
| 25.04.2025 | 2,04 | 2,05 | 2,01 | 2,02 | 1,01% | 3.766,00 |
| 24.04.2025 | 2,08 | 2,08 | 1,96 | 2,00 | -2,92% | 20.628,00 |
| 23.04.2025 | 2,03 | 2,06 | 2,00 | 2,06 | 3,56% | 3.888,00 |
| 22.04.2025 | 1,95 | 1,99 | 1,93 | 1,99 | 0,57% | 6.486,00 |
| 17.04.2025 | 1,97 | 1,99 | 1,95 | 1,98 | 2,48% | 1.823,00 |
| 16.04.2025 | 1,96 | 1,98 | 1,93 | 1,93 | -6,30% | 10.898,00 |
| 15.04.2025 | 1,99 | 2,06 | 1,96 | 2,06 | 3,41% | 10.600,00 |
| 14.04.2025 | 1,95 | 2,00 | 1,95 | 1,99 | 0,10% | 32.040,00 |
| 11.04.2025 | 1,98 | 2,01 | 1,94 | 1,99 | -2,93% | 33.215,00 |
| 10.04.2025 | 2,13 | 2,13 | 2,00 | 2,05 | -3,57% | 31.888,00 |
| 09.04.2025 | 1,95 | 2,13 | 1,94 | 2,13 | 2,11% | 16.393,00 |
| 08.04.2025 | 2,06 | 2,15 | 2,06 | 2,08 | 3,58% | 19.846,00 |
| 07.04.2025 | 2,00 | 2,02 | 1,89 | 2,01 | -3,87% | 37.038,00 |
| 04.04.2025 | 2,13 | 2,17 | 2,04 | 2,09 | -4,98% | 23.184,00 |
| 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 |