2,008€
1,98%
Echtzeit-Aktienkurs Nissan Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,91 | 1,93 | 1,90 | 1,90 | -0,37% | 4.515,00 |
| 04.05.2026 | 1,91 | 1,94 | 1,90 | 1,91 | -1,40% | 2.500,00 |
| 30.04.2026 | 1,89 | 1,95 | 1,88 | 1,93 | 0,00% | - |
| 29.04.2026 | 1,95 | 1,96 | 1,92 | 1,93 | -0,15% | 7.072,00 |
| 28.04.2026 | 1,94 | 1,96 | 1,92 | 1,94 | -4,63% | - |
| 27.04.2026 | 1,88 | 2,13 | 1,88 | 2,03 | 6,28% | 34.960,00 |
| 24.04.2026 | 1,90 | 1,92 | 1,88 | 1,91 | -1,04% | 7.480,00 |
| 23.04.2026 | 1,93 | 1,93 | 1,90 | 1,93 | -2,13% | 1.600,00 |
| 22.04.2026 | 1,96 | 1,97 | 1,93 | 1,97 | -0,65% | 368,00 |
| 21.04.2026 | 1,98 | 1,99 | 1,95 | 1,99 | -1,68% | 4.016,00 |
| 20.04.2026 | 2,03 | 2,03 | 2,01 | 2,02 | 1,61% | 101.650,00 |
| 17.04.2026 | 1,95 | 1,99 | 1,94 | 1,99 | 1,02% | 22.935,00 |
| 16.04.2026 | 1,97 | 1,97 | 1,94 | 1,97 | 2,08% | 50.400,00 |
| 15.04.2026 | 1,92 | 1,94 | 1,91 | 1,93 | 1,74% | 34.000,00 |
| 14.04.2026 | 1,87 | 1,92 | 1,87 | 1,89 | 1,72% | 1.448,00 |
| 13.04.2026 | 1,87 | 1,87 | 1,85 | 1,86 | -1,79% | 850,00 |
| 10.04.2026 | 1,91 | 1,91 | 1,90 | 1,90 | -0,84% | 35.058,00 |
| 09.04.2026 | 1,92 | 1,94 | 1,90 | 1,91 | -3,19% | 3.070,00 |
| 08.04.2026 | 1,98 | 1,99 | 1,96 | 1,98 | 4,50% | 14.677,00 |
| 07.04.2026 | 1,89 | 1,91 | 1,85 | 1,89 | -0,21% | 84,00 |
| 02.04.2026 | 1,88 | 1,90 | 1,86 | 1,89 | 0,74% | - |
| 01.04.2026 | 1,88 | 1,90 | 1,85 | 1,88 | 1,35% | 19.748,00 |
| 31.03.2026 | 1,84 | 1,86 | 1,81 | 1,86 | 1,15% | 1.674,00 |
| 30.03.2026 | 1,83 | 1,85 | 1,80 | 1,83 | -1,56% | 3.150,00 |
| 27.03.2026 | 1,88 | 1,88 | 1,85 | 1,86 | -1,69% | 23.992,00 |
| 26.03.2026 | 1,90 | 1,90 | 1,87 | 1,90 | 0,37% | 4.525,00 |
| 25.03.2026 | 1,89 | 1,90 | 1,87 | 1,89 | 1,56% | - |
| 24.03.2026 | 1,86 | 1,87 | 1,84 | 1,86 | 1,20% | - |
| 23.03.2026 | 1,80 | 1,88 | 1,79 | 1,84 | -2,96% | 3.619,00 |
| 20.03.2026 | 1,91 | 1,91 | 1,88 | 1,89 | -0,63% | 1.433,00 |
| 19.03.2026 | 1,90 | 1,91 | 1,88 | 1,91 | -2,16% | 35.010,00 |
| 18.03.2026 | 1,98 | 1,98 | 1,92 | 1,95 | -0,51% | 274,00 |
| 17.03.2026 | 1,95 | 2,00 | 1,95 | 1,96 | 0,20% | 99.505,00 |
| 16.03.2026 | 1,95 | 1,97 | 1,94 | 1,95 | -2,25% | 2.968,00 |
| 13.03.2026 | 1,99 | 2,00 | 1,97 | 2,00 | -3,38% | - |
| 12.03.2026 | 2,07 | 2,08 | 2,05 | 2,07 | 0,73% | 17,00 |
| 11.03.2026 | 2,05 | 2,06 | 2,03 | 2,05 | 0,29% | 168,00 |
| 10.03.2026 | 2,08 | 2,09 | 2,05 | 2,05 | -2,52% | 3.442,00 |
| 09.03.2026 | 2,02 | 2,10 | 2,00 | 2,10 | 0,86% | 12.935,00 |
| 06.03.2026 | 2,11 | 2,12 | 2,03 | 2,08 | 1,71% | 22.559,00 |
| 05.03.2026 | 2,05 | 2,11 | 2,04 | 2,05 | -4,79% | 35.112,00 |
| 04.03.2026 | 2,05 | 2,16 | 2,05 | 2,15 | 1,42% | 12.201,00 |
| 03.03.2026 | 2,13 | 2,13 | 2,03 | 2,12 | -7,10% | 21.203,00 |
| 02.03.2026 | 2,28 | 2,28 | 2,23 | 2,28 | -2,48% | 24.115,00 |
| 27.02.2026 | 2,35 | 2,35 | 2,30 | 2,34 | 0,78% | 688,00 |
| 26.02.2026 | 2,30 | 2,32 | 2,30 | 2,32 | -0,47% | - |
| 25.02.2026 | 2,34 | 2,36 | 2,33 | 2,33 | -2,34% | 246,00 |
| 24.02.2026 | 2,39 | 2,39 | 2,36 | 2,39 | -2,09% | 28.000,00 |
| 23.02.2026 | 2,45 | 2,45 | 2,39 | 2,44 | 0,16% | 6.506,00 |
| 20.02.2026 | 2,43 | 2,45 | 2,42 | 2,44 | 0,25% | 12.350,00 |
| 19.02.2026 | 2,45 | 2,47 | 2,20 | 2,43 | -3,26% | 2.340,00 |
| 18.02.2026 | 2,52 | 2,52 | 2,50 | 2,51 | -1,57% | 7.500,00 |
| 17.02.2026 | 2,56 | 2,56 | 2,50 | 2,55 | 6,91% | 34.729,00 |
| 16.02.2026 | 2,39 | 2,39 | 2,38 | 2,39 | -1,36% | 7.045,00 |
| 13.02.2026 | 2,43 | 2,44 | 2,37 | 2,42 | 8,91% | 10.729,00 |
| 12.02.2026 | 2,25 | 2,33 | 2,22 | 2,22 | 0,45% | 19.704,00 |
| 11.02.2026 | 2,25 | 2,25 | 2,20 | 2,21 | -0,90% | 118.000,00 |
| 10.02.2026 | 2,22 | 2,23 | 2,20 | 2,23 | 2,72% | 1.665,00 |
| 09.02.2026 | 2,17 | 2,19 | 2,14 | 2,17 | -4,02% | 272,00 |
| 06.02.2026 | 2,24 | 2,27 | 2,22 | 2,26 | 5,79% | 55.531,00 |
| 05.02.2026 | 2,14 | 2,14 | 2,13 | 2,14 | 1,09% | 2.964,00 |
| 04.02.2026 | 2,10 | 2,14 | 2,06 | 2,12 | 1,49% | 513,00 |
| 03.02.2026 | 2,10 | 2,10 | 2,04 | 2,09 | 1,21% | 84.200,00 |
| 02.02.2026 | 2,05 | 2,09 | 2,04 | 2,06 | 0,24% | 9.934,00 |
| 30.01.2026 | 2,06 | 2,10 | 2,04 | 2,06 | 3,01% | 7.469,00 |
| 29.01.2026 | 2,00 | 2,00 | 1,96 | 2,00 | 0,81% | 854,00 |
| 28.01.2026 | 1,98 | 2,01 | 1,96 | 1,98 | -3,27% | 3.340,00 |
| 27.01.2026 | 2,06 | 2,07 | 2,02 | 2,05 | -2,52% | 20.900,00 |
| 26.01.2026 | 2,11 | 2,16 | 2,08 | 2,10 | -3,45% | 42.500,00 |
| 23.01.2026 | 2,15 | 2,18 | 2,11 | 2,18 | -1,14% | 8.500,00 |
| 22.01.2026 | 2,21 | 2,21 | 2,17 | 2,20 | -0,14% | - |
| 21.01.2026 | 2,18 | 2,22 | 2,17 | 2,20 | 1,80% | 7.218,00 |
| 20.01.2026 | 2,22 | 2,22 | 2,09 | 2,16 | -3,99% | 45.506,00 |
| 19.01.2026 | 2,26 | 2,26 | 2,25 | 2,25 | -2,93% | - |
| 16.01.2026 | 2,32 | 2,32 | 2,29 | 2,32 | 2,20% | 13.255,00 |
| 15.01.2026 | 2,27 | 2,28 | 2,25 | 2,27 | -1,30% | 15.715,00 |
| 14.01.2026 | 2,29 | 2,30 | 2,26 | 2,30 | 2,77% | 4.026,00 |
| 13.01.2026 | 2,24 | 2,24 | 2,22 | 2,24 | -0,27% | 1.200,00 |
| 12.01.2026 | 2,21 | 2,28 | 2,21 | 2,25 | 1,45% | 109.078,00 |
| 09.01.2026 | 2,22 | 2,26 | 2,21 | 2,21 | 1,84% | 45.667,00 |
| 08.01.2026 | 2,17 | 2,20 | 2,16 | 2,17 | 0,60% | 1.547,00 |
| 07.01.2026 | 2,16 | 2,17 | 2,14 | 2,16 | -1,73% | 52,00 |
| 06.01.2026 | 2,19 | 2,20 | 2,17 | 2,20 | 2,37% | 2.944,00 |
| 05.01.2026 | 2,15 | 2,20 | 2,13 | 2,15 | 1,18% | 721,00 |
| 02.01.2026 | 2,12 | 2,15 | 2,11 | 2,12 | -0,42% | 10.160,00 |
| 30.12.2025 | 2,12 | 2,13 | 2,11 | 2,13 | 1,43% | 2.050,00 |
| 29.12.2025 | 2,10 | 2,10 | 2,05 | 2,10 | -2,87% | 42.436,00 |
| 23.12.2025 | 2,15 | 2,17 | 2,09 | 2,16 | -0,37% | 15.000,00 |
| 22.12.2025 | 2,18 | 2,18 | 2,15 | 2,17 | 0,46% | 17.015,00 |
| 19.12.2025 | 2,18 | 2,22 | 2,16 | 2,16 | -0,55% | - |
| 18.12.2025 | 2,17 | 2,17 | 2,15 | 2,17 | 0,18% | 14,00 |
| 17.12.2025 | 2,21 | 2,21 | 2,14 | 2,17 | -2,25% | - |
| 16.12.2025 | 2,21 | 2,22 | 2,20 | 2,22 | -1,46% | 58,00 |
| 15.12.2025 | 2,25 | 2,26 | 2,21 | 2,25 | 3,97% | 13.932,00 |
| 12.12.2025 | 2,18 | 2,19 | 2,15 | 2,17 | 1,21% | 27.000,00 |
| 11.12.2025 | 2,14 | 2,16 | 2,13 | 2,14 | 0,85% | 32.800,00 |
| 10.12.2025 | 2,13 | 2,13 | 2,11 | 2,12 | -0,61% | - |
| 09.12.2025 | 2,13 | 2,16 | 2,09 | 2,14 | 2,64% | 18.917,00 |
| 08.12.2025 | 2,11 | 2,11 | 2,08 | 2,08 | 2,06% | 84,00 |
| 05.12.2025 | 2,05 | 2,08 | 2,04 | 2,04 | -2,39% | 8.100,00 |