1,526€
-6,14%
Echtzeit-Aktienkurs Nissan Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,52 | 1,55 | 1,50 | 1,55 | -4,81% | 8.218,00 |
| 11.11.2026 | 1,55 | 1,63 | 1,50 | 1,63 | 0,33% | 13.933,00 |
| 10.11.2026 | 1,60 | 1,62 | 1,56 | 1,62 | -0,01% | 19.199,00 |
| 09.11.2026 | 1,60 | 1,62 | 1,57 | 1,62 | 4,06% | 9.059,00 |
| 06.11.2026 | 1,54 | 1,57 | 1,50 | 1,56 | -1,46% | 23.803,00 |
| 05.11.2026 | 1,63 | 1,66 | 1,57 | 1,58 | 4,58% | 57.612,00 |
| 04.11.2026 | 1,53 | 1,53 | 1,49 | 1,51 | 1,00% | 20.634,00 |
| 03.11.2026 | 1,48 | 1,50 | 1,48 | 1,50 | 0,46% | 2.008,00 |
| 02.11.2026 | 1,50 | 1,51 | 1,48 | 1,49 | -2,23% | 6.301,00 |
| 30.10.2026 | 1,52 | 1,54 | 1,50 | 1,52 | 0,47% | 6.134,00 |
| 29.10.2026 | 1,52 | 1,52 | 1,48 | 1,52 | 0,12% | 5.845,00 |
| 28.10.2026 | 1,50 | 1,52 | 1,50 | 1,51 | -0,90% | 2.199,00 |
| 27.10.2026 | 1,50 | 1,53 | 1,49 | 1,53 | 0,21% | 5.228,00 |
| 26.10.2026 | 1,53 | 1,53 | 1,50 | 1,52 | -0,74% | 22.084,00 |
| 23.10.2026 | 1,54 | 1,54 | 1,50 | 1,54 | 0,04% | 1.534,00 |
| 22.10.2026 | 1,53 | 1,54 | 1,50 | 1,54 | 0,34% | 26.730,00 |
| 21.10.2026 | 1,57 | 1,57 | 1,50 | 1,53 | -2,36% | 36.245,00 |
| 20.10.2026 | 1,55 | 1,60 | 1,55 | 1,57 | -0,80% | 5.034,00 |
| 19.10.2026 | 1,58 | 1,58 | 1,55 | 1,58 | 3,25% | 1.919,00 |
| 16.10.2026 | 1,57 | 1,59 | 1,53 | 1,53 | -2,88% | 2.017,00 |
| 15.10.2026 | 1,56 | 1,58 | 1,53 | 1,58 | -0,61% | 27.973,00 |
| 14.10.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,51% | 6.380,00 |
| 13.10.2026 | 1,60 | 1,61 | 1,58 | 1,59 | -0,41% | 6.061,00 |
| 12.10.2026 | 1,60 | 1,60 | 1,58 | 1,60 | -0,70% | 3.730,00 |
| 09.10.2026 | 1,58 | 1,62 | 1,58 | 1,61 | 1,95% | 199,00 |
| 08.10.2026 | 1,58 | 1,61 | 1,58 | 1,58 | -2,23% | 7.720,00 |
| 07.10.2026 | 1,59 | 1,62 | 1,58 | 1,62 | 1,15% | 2.160,00 |
| 06.10.2026 | 1,59 | 1,63 | 1,56 | 1,60 | 2,63% | 33.842,00 |
| 05.10.2026 | 1,60 | 1,60 | 1,56 | 1,56 | -2,27% | 8.805,00 |
| 02.10.2026 | 1,60 | 1,61 | 1,58 | 1,59 | -2,28% | 6.691,00 |
| 01.10.2026 | 1,65 | 1,66 | 1,61 | 1,63 | -2,92% | 31.498,00 |
| 30.09.2026 | 1,69 | 1,69 | 1,66 | 1,68 | -0,25% | 7.378,00 |
| 29.09.2026 | 1,67 | 1,68 | 1,67 | 1,68 | -0,99% | 262,00 |
| 28.09.2026 | 1,67 | 1,70 | 1,67 | 1,70 | -1,09% | 1.727,00 |
| 25.09.2026 | 1,66 | 1,72 | 1,66 | 1,72 | 2,46% | 6.437,00 |
| 24.09.2026 | 1,71 | 1,71 | 1,66 | 1,68 | -5,74% | 8.731,00 |
| 23.09.2026 | 1,78 | 1,78 | 1,75 | 1,78 | 0,69% | 6.326,00 |
| 22.09.2026 | 1,75 | 1,78 | 1,72 | 1,77 | 0,86% | 6.359,00 |
| 21.09.2026 | 1,71 | 1,75 | 1,71 | 1,75 | 0,68% | 8.345,00 |
| 18.09.2026 | 1,73 | 1,75 | 1,71 | 1,74 | -0,87% | 127,00 |
| 17.09.2026 | 1,77 | 1,79 | 1,74 | 1,76 | -1,75% | 10.967,00 |
| 16.09.2026 | 1,76 | 1,79 | 1,73 | 1,79 | 0,82% | 1.923,00 |
| 15.09.2026 | 1,74 | 1,77 | 1,72 | 1,77 | 2,11% | 1.906,00 |
| 14.09.2026 | 1,72 | 1,77 | 1,72 | 1,74 | -0,45% | 2.389,00 |
| 11.09.2026 | 1,76 | 1,78 | 1,73 | 1,74 | 4,42% | 4.587,00 |
| 10.09.2026 | 1,73 | 1,73 | 1,67 | 1,67 | -3,98% | 859,00 |
| 09.09.2026 | 1,74 | 1,80 | 1,71 | 1,74 | 2,13% | 223.345,00 |
| 08.09.2026 | 1,71 | 1,71 | 1,68 | 1,70 | -3,55% | 7.950,00 |
| 07.09.2026 | 1,76 | 1,77 | 1,73 | 1,77 | -0,12% | 1.223,00 |
| 04.09.2026 | 1,75 | 1,77 | 1,71 | 1,77 | -0,32% | 2.800,00 |
| 03.09.2026 | 1,75 | 1,77 | 1,75 | 1,77 | 1,23% | 87,00 |
| 02.09.2026 | 1,74 | 1,75 | 1,69 | 1,75 | -1,89% | 17.037,00 |
| 01.09.2026 | 1,80 | 1,84 | 1,77 | 1,79 | 0,70% | 14.438,00 |
| 31.08.2026 | 1,78 | 1,79 | 1,74 | 1,77 | 3,71% | 5.633,00 |
| 28.08.2026 | 1,74 | 1,75 | 1,71 | 1,71 | 0,01% | 8.545,00 |
| 27.08.2026 | 1,70 | 1,72 | 1,67 | 1,71 | 0,56% | 7.935,00 |
| 26.08.2026 | 1,73 | 1,74 | 1,69 | 1,70 | -3,62% | 25.268,00 |
| 25.08.2026 | 1,76 | 1,76 | 1,73 | 1,76 | -0,62% | 2.581,00 |
| 24.08.2026 | 1,82 | 1,82 | 1,78 | 1,78 | -0,39% | 1.227,00 |
| 21.08.2026 | 1,78 | 1,83 | 1,78 | 1,78 | 0,32% | 699,00 |
| 20.08.2026 | 1,80 | 1,84 | 1,78 | 1,78 | 2,10% | 11.624,00 |
| 19.08.2026 | 1,74 | 1,75 | 1,71 | 1,74 | -1,16% | 6.222,00 |
| 18.08.2026 | 1,77 | 1,82 | 1,76 | 1,76 | -2,20% | 2.650,00 |
| 17.08.2026 | 1,77 | 1,80 | 1,77 | 1,80 | 0,04% | 4.942,00 |
| 14.08.2026 | 1,78 | 1,81 | 1,78 | 1,80 | -1,69% | 54,00 |
| 13.08.2026 | 1,81 | 1,84 | 1,79 | 1,83 | -1,78% | 1.187,00 |
| 12.08.2026 | 1,82 | 1,87 | 1,82 | 1,86 | -1,31% | 448,00 |
| 11.08.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -1,28% | - |
| 10.08.2026 | 1,93 | 1,93 | 1,88 | 1,91 | 5,08% | 358,00 |
| 07.08.2026 | 1,88 | 1,91 | 1,82 | 1,82 | 0,21% | 12.383,00 |
| 06.08.2026 | 1,85 | 1,85 | 1,82 | 1,82 | -0,09% | 4.592,00 |
| 05.08.2026 | 1,82 | 1,82 | 1,78 | 1,82 | 2,12% | 2.284,00 |
| 04.08.2026 | 1,76 | 1,80 | 1,76 | 1,78 | -1,11% | 10.220,00 |
| 03.08.2026 | 1,83 | 1,93 | 1,78 | 1,80 | 0,84% | 13.920,00 |
| 31.07.2026 | 1,83 | 1,84 | 1,78 | 1,79 | -8,84% | 4.943,00 |
| 30.07.2026 | 1,87 | 1,99 | 1,87 | 1,96 | 1,99% | 10.164,00 |
| 29.07.2026 | 1,88 | 1,94 | 1,88 | 1,92 | 4,84% | 6.055,00 |
| 28.07.2026 | 1,82 | 1,84 | 1,78 | 1,83 | 4,06% | 5.050,00 |
| 27.07.2026 | 1,76 | 1,78 | 1,76 | 1,76 | 3,17% | 11.515,00 |
| 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 |