2,544€
7,24%
Echtzeit-Aktienkurs Nissan Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,43 | 2,43 | 2,36 | 2,37 | -1,58% | 9.754,00 |
| 13.02.2026 | 2,44 | 2,49 | 2,40 | 2,41 | 9,45% | 27.244,00 |
| 12.02.2026 | 2,24 | 2,30 | 2,20 | 2,20 | -0,36% | 42.249,00 |
| 11.02.2026 | 2,20 | 2,24 | 2,20 | 2,21 | 0,73% | 1.134,00 |
| 10.02.2026 | 2,25 | 2,25 | 2,19 | 2,19 | -0,70% | 1.070,00 |
| 09.02.2026 | 2,14 | 2,21 | 2,14 | 2,21 | -2,41% | 4.182,00 |
| 06.02.2026 | 2,20 | 2,26 | 2,20 | 2,26 | 6,57% | 28.747,00 |
| 05.02.2026 | 2,17 | 2,17 | 2,12 | 2,12 | 1,53% | 5.068,00 |
| 04.02.2026 | 2,10 | 2,15 | 2,08 | 2,09 | 2,55% | 7.690,00 |
| 03.02.2026 | 2,10 | 2,10 | 2,04 | 2,04 | -0,97% | 606,00 |
| 02.02.2026 | 2,08 | 2,09 | 2,04 | 2,06 | -0,84% | 24.818,00 |
| 30.01.2026 | 2,06 | 2,08 | 2,04 | 2,08 | 5,69% | 3.703,00 |
| 29.01.2026 | 1,97 | 1,99 | 1,97 | 1,97 | -0,45% | 550,00 |
| 28.01.2026 | 1,99 | 1,99 | 1,96 | 1,98 | -3,66% | - |
| 27.01.2026 | 2,07 | 2,07 | 2,02 | 2,05 | -1,47% | 20.985,00 |
| 26.01.2026 | 2,11 | 2,11 | 2,08 | 2,08 | -4,61% | 10.920,00 |
| 23.01.2026 | 2,15 | 2,18 | 2,14 | 2,18 | -0,27% | 4.323,00 |
| 22.01.2026 | 2,22 | 2,23 | 2,18 | 2,19 | -0,55% | 1.886,00 |
| 21.01.2026 | 2,18 | 2,20 | 2,16 | 2,20 | 2,40% | 8.586,00 |
| 20.01.2026 | 2,23 | 2,24 | 2,15 | 2,15 | -5,85% | 61.438,00 |
| 19.01.2026 | 2,24 | 2,28 | 2,24 | 2,28 | -2,31% | 2.957,00 |
| 16.01.2026 | 2,30 | 2,34 | 2,29 | 2,34 | 1,17% | 1.500,00 |
| 15.01.2026 | 2,30 | 2,31 | 2,26 | 2,31 | 0,68% | 4.430,00 |
| 14.01.2026 | 2,30 | 2,32 | 2,26 | 2,29 | 2,32% | 15.411,00 |
| 13.01.2026 | 2,24 | 2,27 | 2,24 | 2,24 | -0,24% | 8.234,00 |
| 12.01.2026 | 2,25 | 2,27 | 2,24 | 2,25 | -0,13% | 43.965,00 |
| 09.01.2026 | 2,20 | 2,27 | 2,20 | 2,25 | 2,25% | 25.101,00 |
| 08.01.2026 | 2,15 | 2,21 | 2,15 | 2,20 | 1,34% | 5.620,00 |
| 07.01.2026 | 2,18 | 2,18 | 2,14 | 2,17 | 0,63% | 1.919,00 |
| 06.01.2026 | 2,17 | 2,20 | 2,16 | 2,16 | 1,01% | 2.645,00 |
| 05.01.2026 | 2,15 | 2,16 | 2,12 | 2,14 | 1,16% | 4.444,00 |
| 02.01.2026 | 2,14 | 2,14 | 2,11 | 2,11 | 0,24% | 1.962,00 |
| 30.12.2025 | 2,11 | 2,12 | 2,11 | 2,11 | 1,23% | 3.361,00 |
| 29.12.2025 | 2,08 | 2,11 | 2,08 | 2,08 | -3,86% | 8.220,00 |
| 23.12.2025 | 2,17 | 2,17 | 2,12 | 2,16 | 1,03% | 4.139,00 |
| 22.12.2025 | 2,15 | 2,19 | 2,14 | 2,14 | -2,15% | 5.517,00 |
| 19.12.2025 | 2,18 | 2,19 | 2,16 | 2,19 | 0,85% | 1.837,00 |
| 18.12.2025 | 2,17 | 2,17 | 2,17 | 2,17 | -0,96% | 21.528,00 |
| 17.12.2025 | 2,20 | 2,20 | 2,18 | 2,19 | -0,86% | 55.880,00 |
| 16.12.2025 | 2,20 | 2,21 | 2,19 | 2,21 | -0,90% | 51.252,00 |
| 15.12.2025 | 2,23 | 2,26 | 2,23 | 2,23 | 4,96% | 36.172,00 |
| 12.12.2025 | 2,17 | 2,19 | 2,13 | 2,13 | 0,09% | 34.501,00 |
| 11.12.2025 | 2,14 | 2,15 | 2,12 | 2,12 | 1,07% | 661,00 |
| 10.12.2025 | 2,10 | 2,12 | 2,10 | 2,10 | -0,94% | 25.063,00 |
| 09.12.2025 | 2,12 | 2,14 | 2,12 | 2,12 | 2,07% | 16.306,00 |
| 08.12.2025 | 2,10 | 2,12 | 2,04 | 2,08 | 2,39% | 6.496,00 |
| 05.12.2025 | 2,03 | 2,07 | 2,03 | 2,03 | -2,43% | 9.495,00 |
| 04.12.2025 | 2,06 | 2,10 | 2,06 | 2,08 | 4,24% | 906,00 |
| 03.12.2025 | 2,02 | 2,02 | 2,00 | 2,00 | -2,71% | 6.590,00 |
| 02.12.2025 | 2,02 | 2,08 | 2,02 | 2,05 | -0,61% | 161,00 |
| 01.12.2025 | 2,05 | 2,10 | 2,05 | 2,06 | -1,48% | 2.534,00 |
| 28.11.2025 | 2,09 | 2,12 | 2,09 | 2,09 | 0,94% | 24.425,00 |
| 27.11.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -0,31% | 3.000,00 |
| 26.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 3,28% | 16.091,00 |
| 25.11.2025 | 2,05 | 2,05 | 2,01 | 2,02 | 0,70% | 5.480,00 |
| 24.11.2025 | 2,09 | 2,09 | 2,00 | 2,00 | -3,01% | 3.609,00 |
| 21.11.2025 | 1,98 | 2,06 | 1,98 | 2,06 | 5,78% | 8.267,00 |
| 20.11.2025 | 1,95 | 1,98 | 1,94 | 1,95 | -1,00% | 12.255,00 |
| 19.11.2025 | 1,95 | 1,99 | 1,95 | 1,97 | -0,10% | 11.246,00 |
| 18.11.2025 | 1,92 | 1,97 | 1,92 | 1,97 | -0,07% | 20.892,00 |
| 17.11.2025 | 2,01 | 2,05 | 1,97 | 1,97 | -6,84% | 12.039,00 |
| 14.11.2025 | 2,10 | 2,13 | 2,10 | 2,12 | 0,83% | 16.952,00 |
| 13.11.2025 | 2,05 | 2,12 | 2,05 | 2,10 | 4,53% | 24.086,00 |
| 12.11.2025 | 2,05 | 2,05 | 2,01 | 2,01 | 0,71% | 6.106,00 |
| 11.11.2025 | 2,02 | 2,06 | 2,00 | 2,00 | -0,68% | 4.358,00 |
| 10.11.2025 | 2,00 | 2,01 | 1,99 | 2,01 | 1,62% | 9.971,00 |
| 07.11.2025 | 1,95 | 1,98 | 1,95 | 1,98 | 2,42% | 22.731,00 |
| 06.11.2025 | 1,91 | 1,95 | 1,91 | 1,93 | -2,55% | 6.822,00 |
| 05.11.2025 | 1,96 | 2,00 | 1,95 | 1,98 | -0,66% | 3.923,00 |
| 04.11.2025 | 1,97 | 1,99 | 1,97 | 1,99 | 0,74% | 3.651,00 |
| 03.11.2025 | 1,97 | 2,02 | 1,97 | 1,98 | 0,22% | 10.851,00 |
| 31.10.2025 | 2,00 | 2,01 | 1,97 | 1,98 | -2,78% | 2.842,00 |
| 30.10.2025 | 2,06 | 2,07 | 2,03 | 2,03 | -0,93% | 1.300,00 |
| 29.10.2025 | 2,09 | 2,09 | 2,05 | 2,05 | -2,33% | 1.694,00 |
| 28.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -3,18% | 3.034,00 |
| 27.10.2025 | 2,15 | 2,17 | 2,14 | 2,17 | 3,36% | 2.169,00 |
| 24.10.2025 | 2,09 | 2,14 | 2,09 | 2,10 | -1,04% | 3.943,00 |
| 23.10.2025 | 2,16 | 2,16 | 2,11 | 2,12 | 0,43% | 4.615,00 |
| 22.10.2025 | 2,11 | 2,13 | 2,11 | 2,11 | 4,25% | 771,00 |
| 21.10.2025 | 2,07 | 2,07 | 2,03 | 2,03 | -2,17% | 550,00 |
| 20.10.2025 | 2,04 | 2,07 | 2,04 | 2,07 | 2,42% | 7.931,00 |
| 17.10.2025 | 1,97 | 2,02 | 1,97 | 2,02 | 0,67% | 573,00 |
| 16.10.2025 | 2,02 | 2,02 | 2,01 | 2,01 | 0,79% | 118,00 |
| 15.10.2025 | 1,96 | 2,00 | 1,96 | 1,99 | -0,01% | 4.377,00 |
| 14.10.2025 | 1,99 | 1,99 | 1,96 | 1,99 | -0,40% | 21.232,00 |
| 13.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,40% | 2.000,00 |
| 10.10.2025 | 2,00 | 2,03 | 1,98 | 1,99 | -5,14% | 18.517,00 |
| 09.10.2025 | 2,10 | 2,10 | 2,07 | 2,10 | -2,10% | 1.691,00 |
| 08.10.2025 | 2,14 | 2,15 | 2,10 | 2,15 | -1,94% | 7.013,00 |
| 07.10.2025 | 2,14 | 2,19 | 2,14 | 2,19 | 4,29% | 7.525,00 |
| 06.10.2025 | 2,08 | 2,16 | 2,08 | 2,10 | 1,82% | 7.199,00 |
| 03.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | 101,00 |
| 02.10.2025 | 2,02 | 2,02 | 1,98 | 1,99 | -1,51% | 6.820,00 |
| 01.10.2025 | 2,05 | 2,05 | 2,02 | 2,02 | -2,72% | 16.866,00 |
| 30.09.2025 | 2,08 | 2,08 | 2,05 | 2,08 | -0,76% | 20.899,00 |
| 29.09.2025 | 2,09 | 2,09 | 2,05 | 2,09 | -0,29% | 6.266,00 |
| 26.09.2025 | 2,11 | 2,11 | 2,10 | 2,10 | -2,37% | 2.963,00 |
| 25.09.2025 | 2,16 | 2,17 | 2,15 | 2,15 | 1,20% | 10.548,00 |
| 24.09.2025 | 2,11 | 2,14 | 2,11 | 2,12 | 1,02% | 291,00 |
| 23.09.2025 | 2,15 | 2,15 | 2,10 | 2,10 | -1,96% | 2.000,00 |