1,513€
-2,89%
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 | 1,50 | 1,53 | 1,50 | 1,51 | -2,89% | 420,00 |
| 11.11.2026 | 1,53 | 1,57 | 1,53 | 1,56 | -1,83% | 5.810,00 |
| 10.11.2026 | 1,59 | 1,59 | 1,57 | 1,59 | -1,55% | 530,00 |
| 09.11.2026 | 1,58 | 1,63 | 1,57 | 1,61 | 4,34% | 6.728,00 |
| 06.11.2026 | 1,53 | 1,56 | 1,53 | 1,55 | -1,78% | 91.014,00 |
| 05.11.2026 | 1,64 | 1,64 | 1,57 | 1,57 | 3,76% | 3.084,00 |
| 04.11.2026 | 1,49 | 1,52 | 1,49 | 1,52 | 2,29% | 18.000,00 |
| 03.11.2026 | 1,48 | 1,49 | 1,48 | 1,48 | 0,07% | - |
| 02.11.2026 | 1,49 | 1,50 | 1,48 | 1,48 | -1,33% | 6.640,00 |
| 30.10.2026 | 1,51 | 1,52 | 1,49 | 1,50 | 0,27% | - |
| 29.10.2026 | 1,51 | 1,51 | 1,50 | 1,50 | 0,20% | 5.590,00 |
| 28.10.2026 | 1,50 | 1,51 | 1,49 | 1,49 | -1,13% | - |
| 27.10.2026 | 1,49 | 1,51 | 1,49 | 1,51 | -0,98% | 560,00 |
| 26.10.2026 | 1,52 | 1,53 | 1,52 | 1,53 | -0,39% | - |
| 23.10.2026 | 1,54 | 1,54 | 1,53 | 1,53 | 0,39% | 414,00 |
| 22.10.2026 | 1,52 | 1,54 | 1,52 | 1,53 | -1,93% | 27.320,00 |
| 21.10.2026 | 1,57 | 1,59 | 1,50 | 1,56 | -2,20% | 5.374,00 |
| 20.10.2026 | 1,58 | 1,59 | 1,57 | 1,59 | 1,53% | - |
| 19.10.2026 | 1,57 | 1,58 | 1,57 | 1,57 | 0,58% | 670,00 |
| 16.10.2026 | 1,59 | 1,60 | 1,55 | 1,56 | 0,00% | 471,00 |
| 15.10.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,64% | 4.800,00 |
| 14.10.2026 | 1,59 | 1,61 | 1,58 | 1,58 | -1,12% | 13,00 |
| 13.10.2026 | 1,61 | 1,61 | 1,60 | 1,60 | 0,63% | 44,00 |
| 12.10.2026 | 1,60 | 1,60 | 1,58 | 1,59 | -0,50% | - |
| 09.10.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 0,57% | 38,00 |
| 08.10.2026 | 1,61 | 1,61 | 1,59 | 1,59 | -0,69% | 92,00 |
| 07.10.2026 | 1,61 | 1,61 | 1,59 | 1,60 | -0,62% | 103.042,00 |
| 06.10.2026 | 1,62 | 1,62 | 1,57 | 1,61 | 1,90% | 6.636,00 |
| 05.10.2026 | 1,59 | 1,60 | 1,58 | 1,58 | -1,43% | 9.723,00 |
| 02.10.2026 | 1,59 | 1,61 | 1,59 | 1,61 | -3,08% | 23.350,00 |
| 01.10.2026 | 1,66 | 1,66 | 1,64 | 1,66 | -1,08% | 10.720,00 |
| 30.09.2026 | 1,69 | 1,69 | 1,66 | 1,67 | -0,95% | 22.752,00 |
| 29.09.2026 | 1,67 | 1,69 | 1,67 | 1,69 | 0,06% | 22.530,00 |
| 28.09.2026 | 1,70 | 1,70 | 1,68 | 1,69 | -0,35% | - |
| 25.09.2026 | 1,68 | 1,71 | 1,68 | 1,70 | 0,53% | 49.200,00 |
| 24.09.2026 | 1,69 | 1,69 | 1,68 | 1,69 | -3,55% | 4.260,00 |
| 23.09.2026 | 1,76 | 1,76 | 1,75 | 1,75 | -0,96% | - |
| 22.09.2026 | 1,75 | 1,77 | 1,75 | 1,77 | 0,63% | 3.248,00 |
| 21.09.2026 | 1,74 | 1,75 | 1,74 | 1,75 | 1,04% | 60,00 |
| 18.09.2026 | 1,74 | 1,74 | 1,73 | 1,74 | -1,48% | 3.576,00 |
| 17.09.2026 | 1,76 | 1,78 | 1,75 | 1,76 | 0,40% | 18.120,00 |
| 16.09.2026 | 1,75 | 1,77 | 1,75 | 1,76 | 0,23% | - |
| 15.09.2026 | 1,76 | 1,77 | 1,74 | 1,75 | 0,17% | - |
| 14.09.2026 | 1,75 | 1,76 | 1,74 | 1,75 | -0,79% | 60,00 |
| 11.09.2026 | 1,75 | 1,76 | 1,74 | 1,76 | 3,53% | 3.300,00 |
| 10.09.2026 | 1,72 | 1,73 | 1,70 | 1,70 | -0,58% | 8.820,00 |
| 09.09.2026 | 1,73 | 1,75 | 1,71 | 1,71 | 1,36% | - |
| 08.09.2026 | 1,70 | 1,70 | 1,69 | 1,69 | -4,14% | 4.213,00 |
| 07.09.2026 | 1,75 | 1,77 | 1,75 | 1,76 | 0,46% | 42,00 |
| 04.09.2026 | 1,74 | 1,76 | 1,74 | 1,75 | -0,51% | 40.500,00 |
| 03.09.2026 | 1,75 | 1,77 | 1,74 | 1,76 | 1,85% | 26,00 |
| 02.09.2026 | 1,72 | 1,74 | 1,70 | 1,73 | -2,97% | 35,00 |
| 01.09.2026 | 1,82 | 1,83 | 1,78 | 1,78 | 1,71% | - |
| 31.08.2026 | 1,77 | 1,77 | 1,75 | 1,75 | 1,92% | 7.401,00 |
| 28.08.2026 | 1,72 | 1,74 | 1,72 | 1,72 | 2,20% | - |
| 27.08.2026 | 1,68 | 1,71 | 1,68 | 1,68 | -1,75% | 9.900,00 |
| 26.08.2026 | 1,72 | 1,72 | 1,70 | 1,71 | -2,11% | 12.670,00 |
| 25.08.2026 | 1,75 | 1,76 | 1,74 | 1,75 | -2,51% | - |
| 24.08.2026 | 1,80 | 1,80 | 1,79 | 1,80 | -0,50% | - |
| 21.08.2026 | 1,80 | 1,81 | 1,80 | 1,81 | 1,01% | 105,00 |
| 20.08.2026 | 1,79 | 1,80 | 1,78 | 1,79 | 3,41% | 894,00 |
| 19.08.2026 | 1,71 | 1,74 | 1,71 | 1,73 | -9,00% | 30,00 |
| 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 |