49,100€
-1,90%
Echtzeit-Aktienkurs Nissan Chemical Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Chemical Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 48,70 | 48,70 | 48,50 | 48,70 | -2,70% | - |
| 14.10.2026 | 50,50 | 50,50 | 50,05 | 50,05 | -1,86% | 14,00 |
| 13.10.2026 | 51,00 | 51,00 | 50,50 | 51,00 | -0,97% | - |
| 12.10.2026 | 51,00 | 51,50 | 51,00 | 51,50 | 0,00% | - |
| 09.10.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | 12,00 |
| 08.10.2026 | 51,50 | 51,50 | 50,50 | 51,00 | -0,97% | 54,00 |
| 07.10.2026 | 51,50 | 51,50 | 51,00 | 51,50 | 3,83% | - |
| 06.10.2026 | 50,05 | 50,05 | 49,60 | 49,60 | 0,20% | 167,00 |
| 05.10.2026 | 49,50 | 49,60 | 49,30 | 49,50 | 4,21% | 753,00 |
| 02.10.2026 | 47,30 | 47,90 | 47,10 | 47,50 | -0,42% | - |
| 01.10.2026 | 47,50 | 47,90 | 47,30 | 47,70 | 1,71% | - |
| 30.09.2026 | 46,90 | 47,10 | 46,90 | 46,90 | 2,18% | 84,00 |
| 29.09.2026 | 45,50 | 46,10 | 45,50 | 45,90 | 0,00% | 15,00 |
| 28.09.2026 | 46,10 | 46,10 | 45,90 | 45,90 | -1,71% | - |
| 25.09.2026 | 46,30 | 46,70 | 46,30 | 46,70 | 1,74% | - |
| 24.09.2026 | 45,90 | 46,10 | 45,70 | 45,90 | -0,86% | - |
| 23.09.2026 | 46,60 | 46,60 | 46,30 | 46,30 | -0,43% | 66,00 |
| 22.09.2026 | 46,60 | 46,60 | 46,30 | 46,50 | 0,43% | - |
| 21.09.2026 | 45,90 | 46,30 | 45,90 | 46,30 | 0,87% | 15,00 |
| 18.09.2026 | 46,10 | 46,10 | 45,70 | 45,90 | 0,00% | 28,00 |
| 17.09.2026 | 45,90 | 46,10 | 45,70 | 45,90 | 0,22% | - |
| 16.09.2026 | 45,50 | 46,10 | 45,50 | 45,80 | 2,46% | 348,00 |
| 15.09.2026 | 44,70 | 44,90 | 44,50 | 44,70 | 1,36% | 1.392,00 |
| 14.09.2026 | 43,90 | 44,10 | 43,90 | 44,10 | -0,90% | 14,00 |
| 11.09.2026 | 44,10 | 44,70 | 44,10 | 44,50 | 0,91% | - |
| 10.09.2026 | 44,30 | 44,50 | 44,10 | 44,10 | -1,34% | - |
| 09.09.2026 | 45,10 | 45,30 | 44,70 | 44,70 | 2,29% | - |
| 08.09.2026 | 43,90 | 44,10 | 43,70 | 43,70 | -1,80% | 78,00 |
| 07.09.2026 | 44,10 | 44,50 | 44,10 | 44,50 | 1,37% | 268,00 |
| 04.09.2026 | 43,70 | 43,90 | 43,50 | 43,90 | -0,45% | 182,00 |
| 03.09.2026 | 43,70 | 44,30 | 43,70 | 44,10 | 0,92% | 588,00 |
| 02.09.2026 | 43,50 | 43,70 | 43,30 | 43,70 | -2,24% | - |
| 01.09.2026 | 45,10 | 45,10 | 44,50 | 44,70 | 1,36% | - |
| 31.08.2026 | 44,60 | 44,70 | 43,90 | 44,10 | 1,15% | 12,00 |
| 28.08.2026 | 43,60 | 43,80 | 43,60 | 43,60 | 0,93% | - |
| 27.08.2026 | 43,20 | 43,20 | 43,00 | 43,20 | -1,37% | 28,00 |
| 26.08.2026 | 44,00 | 44,00 | 43,80 | 43,80 | -0,45% | - |
| 25.08.2026 | 44,00 | 44,20 | 44,00 | 44,00 | 0,92% | 4,00 |
| 24.08.2026 | 43,40 | 43,80 | 43,40 | 43,60 | 1,87% | - |
| 21.08.2026 | 42,80 | 43,00 | 42,80 | 42,80 | -1,83% | 12,00 |
| 20.08.2026 | 43,60 | 43,80 | 43,60 | 43,60 | 2,83% | - |
| 19.08.2026 | 42,20 | 42,60 | 42,00 | 42,40 | 15,22% | - |
| 05.05.2026 | 37,00 | 37,00 | 36,80 | 36,80 | -0,27% | - |
| 04.05.2026 | 36,80 | 36,90 | 36,60 | 36,90 | -0,27% | - |
| 30.04.2026 | 36,20 | 37,20 | 36,20 | 37,00 | 2,78% | - |
| 29.04.2026 | 36,00 | 36,20 | 36,00 | 36,00 | 0,00% | 15,00 |
| 28.04.2026 | 36,20 | 36,40 | 36,00 | 36,00 | 1,69% | - |
| 27.04.2026 | 35,60 | 35,80 | 35,40 | 35,40 | -1,12% | - |
| 24.04.2026 | 35,80 | 36,00 | 35,60 | 35,80 | 0,00% | - |
| 23.04.2026 | 35,80 | 35,80 | 35,60 | 35,80 | 1,13% | 13,00 |
| 22.04.2026 | 35,40 | 35,40 | 35,20 | 35,40 | -1,67% | 41,00 |
| 21.04.2026 | 36,20 | 36,40 | 36,00 | 36,00 | 3,45% | 184,00 |
| 20.04.2026 | 34,60 | 34,80 | 34,60 | 34,80 | -0,57% | 196,00 |
| 17.04.2026 | 34,60 | 35,20 | 34,60 | 35,00 | 1,16% | - |
| 16.04.2026 | 34,60 | 34,80 | 34,40 | 34,60 | 0,58% | - |
| 15.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 14.04.2026 | 34,40 | 35,20 | 34,40 | 35,00 | 0,00% | 614,00 |
| 13.04.2026 | 34,60 | 35,00 | 34,40 | 35,00 | 2,34% | - |
| 10.04.2026 | 34,20 | 34,40 | 34,20 | 34,20 | -1,16% | 56,00 |
| 09.04.2026 | 34,60 | 34,60 | 34,40 | 34,60 | -1,70% | - |
| 08.04.2026 | 34,90 | 35,20 | 34,70 | 35,20 | 3,53% | 1.650,00 |
| 07.04.2026 | 34,00 | 34,20 | 33,80 | 34,00 | 2,41% | 543,00 |
| 02.04.2026 | 33,20 | 33,70 | 33,00 | 33,20 | -1,19% | 305,00 |
| 01.04.2026 | 33,40 | 33,80 | 33,40 | 33,60 | 1,20% | - |
| 31.03.2026 | 33,00 | 33,30 | 32,80 | 33,20 | 1,84% | - |
| 30.03.2026 | 32,60 | 33,00 | 32,60 | 32,60 | 0,93% | 524,00 |
| 27.03.2026 | 33,60 | 33,60 | 32,10 | 32,30 | -2,71% | - |
| 26.03.2026 | 33,60 | 33,60 | 33,00 | 33,20 | 0,00% | 480,00 |
| 25.03.2026 | 33,00 | 33,40 | 33,00 | 33,20 | 0,00% | 2.700,00 |
| 24.03.2026 | 33,00 | 33,40 | 33,00 | 33,20 | 1,84% | - |
| 23.03.2026 | 32,30 | 32,90 | 32,00 | 32,60 | -1,51% | 250,00 |
| 20.03.2026 | 33,40 | 33,40 | 32,90 | 33,10 | -1,49% | - |
| 19.03.2026 | 33,80 | 33,80 | 33,20 | 33,60 | -2,33% | - |
| 18.03.2026 | 34,80 | 35,00 | 34,20 | 34,40 | -0,58% | 182,00 |
| 17.03.2026 | 34,60 | 34,80 | 34,60 | 34,60 | -1,14% | - |
| 16.03.2026 | 35,00 | 35,20 | 35,00 | 35,00 | -0,57% | 14,00 |
| 13.03.2026 | 35,20 | 35,20 | 34,80 | 35,20 | 2,92% | 192,00 |
| 12.03.2026 | 34,40 | 34,40 | 34,00 | 34,20 | -3,39% | - |
| 11.03.2026 | 35,60 | 35,60 | 35,40 | 35,40 | 1,72% | - |
| 10.03.2026 | 34,60 | 35,20 | 34,60 | 34,80 | 0,58% | - |
| 09.03.2026 | 33,90 | 34,90 | 33,80 | 34,60 | 0,00% | 86,00 |
| 06.03.2026 | 35,20 | 35,40 | 34,60 | 34,60 | 0,00% | 15,00 |
| 05.03.2026 | 34,80 | 35,30 | 34,20 | 34,60 | -1,14% | 3.508,00 |
| 04.03.2026 | 34,00 | 35,50 | 34,00 | 35,00 | -1,69% | 2.425,00 |
| 03.03.2026 | 35,40 | 35,80 | 34,30 | 35,60 | -4,81% | 1.225,00 |
| 02.03.2026 | 37,40 | 37,50 | 37,10 | 37,40 | -2,60% | 47,00 |
| 27.02.2026 | 38,40 | 38,60 | 38,40 | 38,40 | 0,52% | - |
| 26.02.2026 | 38,40 | 38,40 | 38,00 | 38,20 | -1,55% | - |
| 25.02.2026 | 38,40 | 38,80 | 38,40 | 38,80 | 2,65% | 630,00 |
| 24.02.2026 | 37,60 | 37,80 | 37,40 | 37,80 | 4,42% | 1.300,00 |
| 23.02.2026 | 36,00 | 36,40 | 36,00 | 36,20 | 0,00% | - |
| 20.02.2026 | 36,20 | 36,40 | 36,00 | 36,20 | -2,16% | - |
| 19.02.2026 | 36,80 | 37,00 | 36,80 | 37,00 | 1,09% | 125,00 |
| 18.02.2026 | 36,60 | 36,60 | 36,40 | 36,60 | 0,00% | 49,00 |
| 17.02.2026 | 36,80 | 36,80 | 36,60 | 36,60 | 1,67% | 700,00 |
| 16.02.2026 | 36,00 | 36,20 | 36,00 | 36,00 | 0,00% | 247,00 |
| 13.02.2026 | 36,00 | 36,00 | 35,80 | 36,00 | -1,10% | 250,00 |
| 12.02.2026 | 36,60 | 36,60 | 36,00 | 36,40 | -5,21% | 540,00 |
| 11.02.2026 | 38,20 | 38,60 | 38,20 | 38,40 | 1,32% | 1.783,00 |
| 10.02.2026 | 36,40 | 37,90 | 36,40 | 37,90 | 18,81% | 515,00 |