39,600€
1,02%
Echtzeit-Aktienkurs Nissan Chemical Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Chemical Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.02.2026 | 31,60 | 31,90 | 31,60 | 31,90 | 0,31% | 215,00 |
| 06.02.2026 | 30,60 | 31,80 | 30,60 | 31,80 | 2,91% | 28,00 |
| 05.02.2026 | 31,00 | 31,00 | 30,80 | 30,90 | 1,64% | - |
| 04.02.2026 | 30,20 | 30,60 | 30,20 | 30,40 | 1,33% | - |
| 03.02.2026 | 30,00 | 30,20 | 29,80 | 30,00 | 0,67% | 780,00 |
| 02.02.2026 | 29,40 | 30,00 | 29,40 | 29,80 | 2,76% | 1.045,00 |
| 30.01.2026 | 28,80 | 29,10 | 28,80 | 29,00 | 1,40% | 41,00 |
| 29.01.2026 | 28,60 | 28,80 | 28,60 | 28,60 | -0,69% | 67,00 |
| 28.01.2026 | 28,80 | 29,00 | 28,80 | 28,80 | -0,69% | 135,00 |
| 27.01.2026 | 29,20 | 29,20 | 28,80 | 29,00 | -0,68% | - |
| 26.01.2026 | 29,20 | 29,40 | 29,20 | 29,20 | -1,35% | 25,00 |
| 23.01.2026 | 29,60 | 29,80 | 29,40 | 29,60 | 2,07% | - |
| 22.01.2026 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | - |
| 21.01.2026 | 29,20 | 29,20 | 29,00 | 29,20 | 0,69% | 164,00 |
| 20.01.2026 | 29,00 | 29,20 | 28,80 | 29,00 | -2,03% | 328,00 |
| 19.01.2026 | 29,60 | 29,80 | 29,60 | 29,60 | -1,33% | 84,00 |
| 16.01.2026 | 29,80 | 30,00 | 29,80 | 30,00 | 0,67% | 84,00 |
| 15.01.2026 | 30,00 | 30,00 | 29,80 | 29,80 | -0,67% | 400,00 |
| 14.01.2026 | 29,60 | 30,60 | 29,60 | 30,00 | -0,33% | - |
| 13.01.2026 | 29,20 | 30,30 | 29,20 | 30,10 | 1,69% | - |
| 12.01.2026 | 29,40 | 29,80 | 29,40 | 29,60 | -0,67% | - |
| 09.01.2026 | 29,40 | 29,80 | 29,40 | 29,80 | 0,00% | 1.495,00 |
| 08.01.2026 | 29,60 | 30,00 | 29,60 | 29,80 | 0,00% | - |
| 07.01.2026 | 29,60 | 29,80 | 29,60 | 29,80 | 1,36% | 294,00 |
| 06.01.2026 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | - |
| 05.01.2026 | 29,00 | 29,20 | 29,00 | 29,20 | -0,68% | 84,00 |
| 02.01.2026 | 29,20 | 29,40 | 29,20 | 29,40 | 0,00% | 30,00 |
| 30.12.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 0,00% | - |
| 29.12.2025 | 29,40 | 29,50 | 29,00 | 29,40 | -2,00% | 860,00 |
| 23.12.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 1,35% | 36,00 |
| 22.12.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 0,00% | - |
| 19.12.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 0,34% | - |
| 18.12.2025 | 29,20 | 29,60 | 29,20 | 29,50 | 1,37% | 140,00 |
| 17.12.2025 | 29,20 | 29,40 | 29,10 | 29,10 | -1,02% | - |
| 16.12.2025 | 29,40 | 29,40 | 29,20 | 29,40 | -1,34% | - |
| 15.12.2025 | 29,60 | 30,00 | 29,60 | 29,80 | 1,36% | 45,00 |
| 12.12.2025 | 29,40 | 29,80 | 29,40 | 29,40 | 1,38% | - |
| 11.12.2025 | 28,80 | 29,00 | 28,80 | 29,00 | -0,68% | 629,00 |
| 10.12.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 2,82% | 75,00 |
| 09.12.2025 | 28,20 | 28,60 | 28,20 | 28,40 | 0,00% | - |
| 08.12.2025 | 28,40 | 28,60 | 28,40 | 28,40 | -0,70% | 1.414,00 |
| 05.12.2025 | 28,60 | 28,80 | 28,60 | 28,60 | -1,38% | 70,00 |