1,720€
-3,29%
Echtzeit-Aktienkurs Nissan Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 1,75 | 1,75 | 1,71 | 1,71 | -4,06% | 3.043,00 |
| 23.07.2026 | 1,79 | 1,79 | 1,76 | 1,78 | -1,22% | 756,00 |
| 22.07.2026 | 1,77 | 1,82 | 1,77 | 1,80 | 0,85% | 1.335,00 |
| 21.07.2026 | 1,81 | 1,81 | 1,77 | 1,79 | 3,57% | 3.201,00 |
| 20.07.2026 | 1,76 | 1,78 | 1,72 | 1,72 | 0,20% | 3.901,00 |
| 17.07.2026 | 1,75 | 1,80 | 1,70 | 1,72 | -0,46% | 31.006,00 |
| 16.07.2026 | 1,76 | 1,79 | 1,73 | 1,73 | 4,47% | 715,00 |
| 15.07.2026 | 1,72 | 1,72 | 1,65 | 1,65 | -0,95% | 1.928,00 |
| 14.07.2026 | 1,63 | 1,67 | 1,63 | 1,67 | 0,61% | 602,00 |
| 13.07.2026 | 1,66 | 1,67 | 1,65 | 1,66 | -0,86% | 6.209,00 |
| 10.07.2026 | 1,67 | 1,70 | 1,67 | 1,67 | 1,49% | 1.618,00 |
| 09.07.2026 | 1,65 | 1,68 | 1,64 | 1,65 | -1,38% | 7.779,00 |
| 08.07.2026 | 1,70 | 1,70 | 1,65 | 1,67 | -1,62% | 12.909,00 |
| 07.07.2026 | 1,71 | 1,75 | 1,70 | 1,70 | -0,86% | 28.497,00 |
| 06.07.2026 | 1,69 | 1,74 | 1,69 | 1,71 | 0,52% | 27.363,00 |
| 03.07.2026 | 1,69 | 1,71 | 1,67 | 1,71 | 1,85% | 11.354,00 |
| 02.07.2026 | 1,70 | 1,72 | 1,62 | 1,68 | 2,36% | 30.677,00 |
| 01.07.2026 | 1,66 | 1,66 | 1,61 | 1,64 | -0,27% | 8.217,00 |
| 30.06.2026 | 1,64 | 1,66 | 1,61 | 1,64 | -1,64% | 7.869,00 |
| 29.06.2026 | 1,64 | 1,67 | 1,61 | 1,67 | 1,41% | 6.171,00 |
| 26.06.2026 | 1,64 | 1,65 | 1,60 | 1,65 | -3,19% | 26.821,00 |
| 25.06.2026 | 1,68 | 1,70 | 1,63 | 1,70 | 2,05% | 26.893,00 |
| 24.06.2026 | 1,66 | 1,67 | 1,65 | 1,67 | -1,35% | 11.169,00 |
| 23.06.2026 | 1,68 | 1,70 | 1,57 | 1,69 | -3,17% | 103.845,00 |
| 22.06.2026 | 1,74 | 1,75 | 1,70 | 1,74 | -3,11% | 16.312,00 |
| 19.06.2026 | 1,80 | 1,81 | 1,77 | 1,80 | -2,22% | 3.326,00 |
| 18.06.2026 | 1,83 | 1,87 | 1,80 | 1,84 | -3,22% | 19.455,00 |
| 17.06.2026 | 1,89 | 1,90 | 1,89 | 1,90 | 1,78% | 1.580,00 |
| 16.06.2026 | 1,90 | 1,92 | 1,87 | 1,87 | -4,20% | 8.704,00 |
| 15.06.2026 | 1,90 | 1,95 | 1,90 | 1,95 | 5,38% | 12.918,00 |
| 12.06.2026 | 1,83 | 1,90 | 1,80 | 1,85 | 2,79% | 50.169,00 |
| 11.06.2026 | 1,76 | 1,80 | 1,76 | 1,80 | 1,34% | 2.150,00 |
| 10.06.2026 | 1,78 | 1,80 | 1,75 | 1,78 | -2,95% | 15.495,00 |
| 09.06.2026 | 1,81 | 1,84 | 1,80 | 1,83 | -4,35% | 20.848,00 |
| 08.06.2026 | 1,85 | 1,91 | 1,81 | 1,91 | 1,77% | 9.152,00 |
| 05.06.2026 | 1,89 | 1,93 | 1,86 | 1,88 | -2,35% | 19.397,00 |
| 04.06.2026 | 1,91 | 1,97 | 1,87 | 1,93 | 0,79% | 24.528,00 |
| 03.06.2026 | 1,94 | 1,95 | 1,90 | 1,91 | -3,07% | 7.005,00 |
| 02.06.2026 | 1,97 | 1,99 | 1,93 | 1,97 | -1,93% | 30.549,00 |
| 01.06.2026 | 2,01 | 2,04 | 1,98 | 2,01 | -6,40% | 7.352,00 |
| 29.05.2026 | 2,17 | 2,17 | 2,10 | 2,15 | -2,39% | 16.924,00 |
| 28.05.2026 | 2,13 | 2,20 | 2,12 | 2,20 | 3,26% | 26.809,00 |
| 27.05.2026 | 2,10 | 2,13 | 2,07 | 2,13 | 5,32% | 21.790,00 |
| 26.05.2026 | 2,06 | 2,07 | 2,02 | 2,02 | -0,95% | 15.650,00 |
| 25.05.2026 | 2,00 | 2,04 | 1,98 | 2,04 | 3,34% | 10.358,00 |
| 22.05.2026 | 1,98 | 1,98 | 1,94 | 1,98 | 1,68% | 7.460,00 |
| 21.05.2026 | 1,94 | 1,97 | 1,91 | 1,94 | -1,29% | 5.992,00 |
| 20.05.2026 | 1,90 | 1,97 | 1,90 | 1,97 | -0,42% | 219,00 |
| 19.05.2026 | 1,94 | 1,98 | 1,90 | 1,98 | 1,34% | 5.830,00 |
| 18.05.2026 | 1,95 | 1,96 | 1,91 | 1,95 | -2,94% | 1.978,00 |
| 15.05.2026 | 2,00 | 2,07 | 1,97 | 2,01 | 0,69% | 24.716,00 |
| 14.05.2026 | 2,00 | 2,00 | 1,95 | 2,00 | 1,33% | 15.192,00 |
| 13.05.2026 | 1,98 | 2,00 | 1,94 | 1,97 | 4,63% | 35.172,00 |
| 12.05.2026 | 1,90 | 1,91 | 1,86 | 1,88 | -0,91% | 624,00 |
| 11.05.2026 | 1,90 | 1,90 | 1,87 | 1,90 | -0,52% | 25.718,00 |
| 08.05.2026 | 1,89 | 1,91 | 1,86 | 1,91 | 0,55% | 12.489,00 |
| 07.05.2026 | 1,93 | 1,94 | 1,88 | 1,90 | -3,84% | 25.593,00 |
| 06.05.2026 | 1,96 | 1,98 | 1,91 | 1,98 | 1,45% | 1.613,00 |
| 05.05.2026 | 1,91 | 1,95 | 1,91 | 1,95 | 2,20% | 351,00 |
| 04.05.2026 | 1,94 | 1,95 | 1,90 | 1,91 | -0,87% | 7.736,00 |
| 30.04.2026 | 1,90 | 1,96 | 1,89 | 1,92 | -0,24% | 19.513,00 |
| 29.04.2026 | 1,95 | 1,99 | 1,91 | 1,93 | -0,88% | 39.765,00 |
| 28.04.2026 | 1,95 | 1,96 | 1,92 | 1,94 | -4,25% | 14.515,00 |
| 27.04.2026 | 1,86 | 2,10 | 1,86 | 2,03 | 5,73% | 33.775,00 |
| 24.04.2026 | 1,91 | 1,94 | 1,86 | 1,92 | -0,28% | 22.804,00 |
| 23.04.2026 | 1,94 | 1,94 | 1,90 | 1,93 | -2,36% | 1.157,00 |
| 22.04.2026 | 1,98 | 1,99 | 1,94 | 1,97 | -1,36% | 47.929,00 |
| 21.04.2026 | 2,00 | 2,00 | 1,93 | 2,00 | -0,86% | 5.815,00 |
| 20.04.2026 | 2,04 | 2,05 | 2,00 | 2,02 | 1,54% | 6.250,00 |
| 17.04.2026 | 1,97 | 2,03 | 1,95 | 1,99 | -0,20% | 14.243,00 |
| 16.04.2026 | 1,95 | 1,99 | 1,93 | 1,99 | 2,59% | 4.811,00 |
| 15.04.2026 | 1,94 | 1,96 | 1,92 | 1,94 | 2,46% | 4.613,00 |
| 14.04.2026 | 1,88 | 1,93 | 1,88 | 1,89 | -0,03% | 12.217,00 |
| 13.04.2026 | 1,89 | 1,89 | 1,87 | 1,89 | -2,03% | 2.466,00 |
| 10.04.2026 | 1,90 | 1,94 | 1,90 | 1,93 | 0,69% | 1.253,00 |
| 09.04.2026 | 1,93 | 1,94 | 1,92 | 1,92 | -2,82% | 3.813,00 |
| 08.04.2026 | 1,99 | 1,99 | 1,98 | 1,98 | 5,99% | 5.011,00 |
| 07.04.2026 | 1,90 | 1,93 | 1,86 | 1,86 | -3,42% | 11.482,00 |
| 02.04.2026 | 1,90 | 1,93 | 1,89 | 1,93 | 2,76% | 23.025,00 |
| 01.04.2026 | 1,86 | 1,92 | 1,85 | 1,88 | 1,68% | 28.570,00 |
| 31.03.2026 | 1,85 | 1,85 | 1,81 | 1,85 | 0,82% | 2.087,00 |
| 30.03.2026 | 1,84 | 1,85 | 1,80 | 1,83 | -2,54% | 11.821,00 |
| 27.03.2026 | 1,87 | 1,90 | 1,85 | 1,88 | -0,37% | 13.390,00 |
| 26.03.2026 | 1,89 | 1,92 | 1,88 | 1,89 | -1,07% | 6.680,00 |
| 25.03.2026 | 1,89 | 1,91 | 1,89 | 1,91 | 1,40% | 4.325,00 |
| 24.03.2026 | 1,84 | 1,88 | 1,84 | 1,88 | 0,18% | 3.195,00 |
| 23.03.2026 | 1,81 | 1,90 | 1,76 | 1,88 | -2,00% | 47.007,00 |
| 20.03.2026 | 1,93 | 1,93 | 1,88 | 1,92 | 0,16% | 5.602,00 |
| 19.03.2026 | 1,93 | 1,93 | 1,87 | 1,91 | -0,59% | 54.961,00 |
| 18.03.2026 | 1,95 | 1,95 | 1,90 | 1,92 | -3,49% | 7.832,00 |
| 17.03.2026 | 1,96 | 2,00 | 1,93 | 1,99 | 0,33% | 25.390,00 |
| 16.03.2026 | 1,95 | 1,99 | 1,91 | 1,99 | -0,93% | 7.640,00 |
| 13.03.2026 | 2,00 | 2,03 | 1,98 | 2,01 | -4,02% | 51.028,00 |
| 12.03.2026 | 2,10 | 2,10 | 2,05 | 2,09 | 1,75% | 6.299,00 |
| 11.03.2026 | 2,03 | 2,07 | 2,03 | 2,05 | -0,41% | 44.328,00 |
| 10.03.2026 | 2,10 | 2,13 | 2,04 | 2,06 | -1,81% | 41.914,00 |
| 09.03.2026 | 2,04 | 2,10 | 2,00 | 2,10 | 2,26% | 35.264,00 |
| 06.03.2026 | 2,12 | 2,14 | 2,05 | 2,05 | 0,20% | 12.895,00 |
| 05.03.2026 | 2,02 | 2,08 | 2,02 | 2,05 | -6,48% | 29.969,00 |
| 04.03.2026 | 2,16 | 2,19 | 2,11 | 2,19 | 5,13% | 19.688,00 |