2,093€
0,17%
Echtzeit-Aktienkurs NISSAN MOTOR
Bid:
Ask:
Aktienkurse zur NISSAN MOTOR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 2,10 | 2,12 | 2,08 | 2,12 | 1,22% | 9.501,00 |
| 11.09.2025 | 2,04 | 2,10 | 2,04 | 2,09 | 2,88% | 525,00 |
| 10.09.2025 | 2,03 | 2,07 | 2,03 | 2,03 | 0,37% | 520,00 |
| 09.09.2025 | 2,06 | 2,08 | 2,02 | 2,02 | -0,10% | 7.567,00 |
| 08.09.2025 | 2,01 | 2,06 | 2,00 | 2,03 | 0,62% | 805,00 |
| 05.09.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 2,18% | 85,00 |
| 04.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,50% | 45,00 |
| 03.09.2025 | 2,00 | 2,00 | 1,96 | 1,96 | 0,41% | 121,00 |
| 02.09.2025 | 1,93 | 1,96 | 1,92 | 1,95 | -0,86% | 1.312,00 |
| 01.09.2025 | 1,93 | 1,97 | 1,92 | 1,97 | 2,62% | 1.576,00 |
| 29.08.2025 | 1,95 | 1,95 | 1,90 | 1,92 | -3,71% | 15.211,00 |
| 28.08.2025 | 1,98 | 1,99 | 1,96 | 1,99 | -1,34% | 4.263,00 |
| 27.08.2025 | 2,00 | 2,02 | 1,96 | 2,02 | 0,97% | 31.983,00 |
| 26.08.2025 | 1,95 | 2,00 | 1,95 | 2,00 | -1,91% | 12.748,00 |
| 25.08.2025 | 2,10 | 2,10 | 2,02 | 2,04 | -2,83% | 57.617,00 |
| 22.08.2025 | 2,05 | 2,10 | 2,04 | 2,10 | 1,25% | 25.475,00 |
| 21.08.2025 | 2,06 | 2,08 | 2,04 | 2,07 | 2,09% | 4.623,00 |
| 20.08.2025 | 2,02 | 2,06 | 2,02 | 2,03 | -0,68% | 1.992,00 |
| 19.08.2025 | 2,00 | 2,06 | 2,00 | 2,04 | 2,74% | 78.359,00 |
| 18.08.2025 | 1,98 | 2,00 | 1,98 | 1,99 | 1,27% | 43.271,00 |
| 15.08.2025 | 1,94 | 1,98 | 1,93 | 1,97 | 3,75% | 18.492,00 |
| 14.08.2025 | 1,88 | 1,90 | 1,88 | 1,89 | -0,06% | 12.768,00 |
| 13.08.2025 | 1,94 | 1,94 | 1,90 | 1,90 | -4,75% | 5.270,00 |
| 12.08.2025 | 1,93 | 1,99 | 1,93 | 1,99 | 3,11% | 2.940,00 |
| 11.08.2025 | 1,95 | 1,95 | 1,88 | 1,93 | -1,04% | 2.901,00 |
| 08.08.2025 | 1,92 | 1,95 | 1,90 | 1,95 | 2,98% | 5.523,00 |
| 07.08.2025 | 1,90 | 1,90 | 1,86 | 1,89 | -1,53% | 14.728,00 |
| 06.08.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,16% | 200,00 |
| 05.08.2025 | 1,88 | 1,95 | 1,88 | 1,92 | 2,67% | 18.003,00 |
| 04.08.2025 | 1,91 | 1,92 | 1,87 | 1,87 | 1,08% | 12.868,00 |
| 01.08.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -0,54% | 44.616,00 |
| 31.07.2025 | 1,90 | 1,90 | 1,86 | 1,86 | -0,36% | 22.058,00 |
| 30.07.2025 | 1,84 | 1,90 | 1,80 | 1,87 | 0,91% | 36.667,00 |
| 29.07.2025 | 1,89 | 1,89 | 1,85 | 1,85 | -1,44% | 5.624,00 |
| 28.07.2025 | 1,87 | 1,92 | 1,87 | 1,88 | 0,37% | 4.822,00 |
| 25.07.2025 | 1,89 | 1,89 | 1,85 | 1,87 | -1,20% | 2.365,00 |
| 24.07.2025 | 1,95 | 1,96 | 1,89 | 1,89 | -1,77% | 108.807,00 |
| 23.07.2025 | 1,90 | 1,99 | 1,88 | 1,93 | 9,79% | 88.110,00 |
| 22.07.2025 | 1,78 | 1,78 | 1,74 | 1,76 | -2,48% | 5.966,00 |
| 21.07.2025 | 1,80 | 1,82 | 1,73 | 1,80 | 0,38% | 36.221,00 |
| 18.07.2025 | 1,79 | 1,79 | 1,76 | 1,79 | -0,68% | 7.512,00 |
| 17.07.2025 | 1,79 | 1,82 | 1,79 | 1,81 | -3,41% | 11.755,00 |
| 16.07.2025 | 1,83 | 1,87 | 1,82 | 1,87 | 0,34% | 9.041,00 |
| 15.07.2025 | 1,83 | 1,86 | 1,83 | 1,86 | -0,40% | 7.753,00 |
| 14.07.2025 | 1,86 | 1,87 | 1,83 | 1,87 | 3,31% | 25.517,00 |
| 11.07.2025 | 1,80 | 1,85 | 1,80 | 1,81 | -3,70% | 57.560,00 |
| 10.07.2025 | 1,78 | 1,88 | 1,72 | 1,88 | 4,43% | 65.208,00 |
| 09.07.2025 | 1,80 | 1,80 | 1,77 | 1,80 | -5,26% | 38.937,00 |
| 08.07.2025 | 1,88 | 1,92 | 1,85 | 1,90 | -5,32% | 64.103,00 |
| 07.07.2025 | 2,00 | 2,07 | 1,96 | 2,01 | -4,27% | 34.476,00 |
| 04.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -3,74% | 4,00 |
| 03.07.2025 | 2,11 | 2,18 | 2,11 | 2,18 | 7,77% | 10.000,00 |
| 02.07.2025 | 2,04 | 2,04 | 2,01 | 2,02 | -0,25% | 14.898,00 |
| 01.07.2025 | 2,03 | 2,04 | 2,00 | 2,03 | -0,44% | 6.343,00 |
| 30.06.2025 | 2,08 | 2,09 | 2,03 | 2,03 | -1,38% | 5.170,00 |
| 27.06.2025 | 2,12 | 2,12 | 2,06 | 2,06 | 1,58% | 4.001,00 |
| 26.06.2025 | 2,03 | 2,06 | 2,03 | 2,03 | -0,07% | 6.200,00 |
| 25.06.2025 | 2,01 | 2,04 | 2,01 | 2,03 | 0,87% | 5.814,00 |
| 24.06.2025 | 2,02 | 2,05 | 2,01 | 2,02 | -1,23% | 19.073,00 |
| 23.06.2025 | 2,05 | 2,07 | 2,04 | 2,04 | -2,16% | 13.638,00 |
| 20.06.2025 | 2,08 | 2,10 | 2,08 | 2,09 | -1,65% | 12.100,00 |
| 19.06.2025 | 2,13 | 2,13 | 2,09 | 2,12 | -3,88% | 2.006,00 |
| 18.06.2025 | 2,17 | 2,21 | 2,15 | 2,21 | 5,00% | 12.443,00 |
| 17.06.2025 | 2,09 | 2,10 | 2,09 | 2,10 | -1,50% | 41,00 |
| 16.06.2025 | 2,17 | 2,17 | 2,12 | 2,13 | -0,63% | 1.917,00 |
| 13.06.2025 | 2,18 | 2,18 | 2,13 | 2,15 | -0,85% | 27.195,00 |
| 12.06.2025 | 2,18 | 2,18 | 2,16 | 2,16 | -0,32% | 3.352,00 |
| 11.06.2025 | 2,18 | 2,22 | 2,17 | 2,17 | 4,35% | 23.059,00 |
| 10.06.2025 | 2,12 | 2,13 | 2,07 | 2,08 | -1,70% | 82.668,00 |
| 09.06.2025 | 2,12 | 2,17 | 2,11 | 2,12 | -4,47% | 102.478,00 |
| 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 |