2,106€
-4,71%
Echtzeit-Aktienkurs Nissan Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,21 | 2,21 | 2,08 | 2,11 | -4,64% | 483,00 |
| 03.04.2025 | 2,31 | 2,31 | 2,19 | 2,21 | -4,41% | - |
| 02.04.2025 | 2,33 | 2,33 | 2,31 | 2,31 | -0,67% | - |
| 01.04.2025 | 2,36 | 2,59 | 2,31 | 2,33 | -1,10% | 100,00 |
| 31.03.2025 | 2,41 | 2,41 | 2,33 | 2,35 | -2,47% | 110,00 |
| 28.03.2025 | 2,42 | 2,44 | 2,41 | 2,41 | -4,15% | - |
| 27.03.2025 | 2,56 | 2,56 | 2,51 | 2,52 | -1,62% | 104,00 |
| 26.03.2025 | 2,60 | 2,60 | 2,55 | 2,56 | -1,54% | - |
| 25.03.2025 | 2,56 | 2,60 | 2,56 | 2,60 | 1,58% | 25,00 |
| 24.03.2025 | 2,60 | 2,60 | 2,43 | 2,56 | -1,86% | 104,00 |
| 21.03.2025 | 2,59 | 2,63 | 2,59 | 2,61 | 0,46% | 14.489,00 |
| 20.03.2025 | 2,63 | 2,64 | 2,57 | 2,59 | -1,50% | 100,00 |
| 19.03.2025 | 2,67 | 2,67 | 2,60 | 2,63 | -1,61% | - |
| 18.03.2025 | 2,69 | 2,70 | 2,67 | 2,68 | -0,65% | 132,00 |
| 17.03.2025 | 2,69 | 2,71 | 2,67 | 2,69 | 0,24% | 618,00 |
| 14.03.2025 | 2,65 | 2,72 | 2,65 | 2,69 | 1,64% | 2,00 |
| 13.03.2025 | 2,74 | 2,74 | 2,63 | 2,64 | -3,52% | - |
| 12.03.2025 | 2,70 | 2,76 | 2,70 | 2,74 | 1,48% | - |
| 11.03.2025 | 2,68 | 2,79 | 2,67 | 2,70 | 0,88% | 61,00 |
| 10.03.2025 | 2,75 | 2,75 | 2,67 | 2,68 | -2,65% | - |
| 07.03.2025 | 2,66 | 2,77 | 2,66 | 2,75 | 3,52% | - |
| 06.03.2025 | 2,66 | 2,69 | 2,63 | 2,66 | -0,24% | 1.400,00 |
| 05.03.2025 | 2,52 | 2,70 | 2,52 | 2,66 | 6,05% | 10.000,00 |
| 04.03.2025 | 2,71 | 2,71 | 2,46 | 2,51 | -7,39% | 18.004,00 |
| 03.03.2025 | 2,76 | 2,78 | 2,70 | 2,71 | -1,58% | 1.511,00 |
| 28.02.2025 | 2,79 | 2,79 | 2,72 | 2,76 | -1,20% | 320,00 |
| 27.02.2025 | 2,73 | 2,87 | 2,73 | 2,79 | 2,37% | 33,00 |
| 26.02.2025 | 2,76 | 2,76 | 2,72 | 2,72 | 1,36% | - |
| 25.02.2025 | 2,83 | 2,83 | 2,67 | 2,69 | -5,23% | 1.101,00 |
| 24.02.2025 | 2,85 | 2,85 | 2,80 | 2,84 | -1,09% | 3.500,00 |
| 21.02.2025 | 2,65 | 2,98 | 2,65 | 2,87 | 8,35% | 14.948,00 |
| 20.02.2025 | 2,72 | 2,72 | 2,64 | 2,65 | -2,52% | 17,00 |
| 19.02.2025 | 2,76 | 2,76 | 2,71 | 2,72 | -1,45% | - |
| 18.02.2025 | 2,65 | 2,78 | 2,65 | 2,76 | 3,79% | - |
| 17.02.2025 | 2,62 | 2,71 | 2,62 | 2,65 | 1,14% | - |
| 14.02.2025 | 2,67 | 2,69 | 2,59 | 2,62 | -1,58% | 50,00 |
| 13.02.2025 | 2,59 | 2,73 | 2,56 | 2,67 | 2,81% | 2.185,00 |
| 12.02.2025 | 2,78 | 2,78 | 2,57 | 2,59 | -6,73% | 70,00 |
| 11.02.2025 | 2,83 | 2,83 | 2,76 | 2,78 | -1,63% | 2,00 |
| 10.02.2025 | 2,79 | 2,83 | 2,77 | 2,83 | 1,45% | 3.771,00 |
| 07.02.2025 | 2,64 | 2,89 | 2,64 | 2,79 | 5,51% | 416,00 |
| 06.02.2025 | 2,48 | 2,69 | 2,48 | 2,64 | 6,67% | 11.938,00 |
| 05.02.2025 | 2,58 | 2,58 | 2,32 | 2,48 | -3,09% | 32.629,00 |
| 04.02.2025 | 2,54 | 2,82 | 2,54 | 2,55 | 0,39% | 5.251,00 |
| 03.02.2025 | 2,63 | 2,63 | 2,51 | 2,54 | -3,82% | 307,00 |
| 31.01.2025 | 2,62 | 2,67 | 2,62 | 2,65 | 1,03% | 29,00 |
| 30.01.2025 | 2,57 | 2,63 | 2,57 | 2,62 | 2,07% | - |
| 29.01.2025 | 2,56 | 2,60 | 2,55 | 2,57 | 0,16% | - |
| 28.01.2025 | 2,56 | 2,57 | 2,55 | 2,56 | -0,89% | 44,00 |
| 27.01.2025 | 2,59 | 2,61 | 2,58 | 2,58 | -0,15% | 327,00 |
| 24.01.2025 | 2,64 | 2,64 | 2,58 | 2,59 | -1,75% | 68,00 |
| 23.01.2025 | 2,62 | 2,65 | 2,62 | 2,63 | 0,48% | 911,00 |
| 22.01.2025 | 2,64 | 2,67 | 2,62 | 2,62 | -0,66% | 84,00 |
| 21.01.2025 | 2,61 | 2,66 | 2,61 | 2,64 | 1,36% | 6,00 |
| 20.01.2025 | 2,65 | 2,65 | 2,60 | 2,60 | -1,75% | 1.035,00 |
| 17.01.2025 | 2,63 | 2,67 | 2,63 | 2,65 | 1,05% | 106,00 |
| 16.01.2025 | 2,73 | 2,73 | 2,61 | 2,62 | -3,69% | 94,00 |
| 15.01.2025 | 2,70 | 2,73 | 2,65 | 2,72 | 0,87% | 14,00 |
| 14.01.2025 | 2,79 | 2,79 | 2,68 | 2,70 | -3,00% | 145,00 |
| 13.01.2025 | 2,80 | 2,82 | 2,76 | 2,78 | -0,34% | 28,00 |
| 10.01.2025 | 2,74 | 2,81 | 2,74 | 2,79 | 0,92% | 106,00 |
| 09.01.2025 | 2,85 | 2,85 | 2,73 | 2,77 | -2,69% | 70,00 |
| 08.01.2025 | 2,88 | 2,88 | 2,81 | 2,84 | -1,01% | 3.390,00 |
| 07.01.2025 | 2,89 | 2,94 | 2,86 | 2,87 | -0,31% | 54,00 |
| 06.01.2025 | 2,91 | 2,92 | 2,86 | 2,88 | -0,95% | 10,00 |
| 03.01.2025 | 2,93 | 2,97 | 2,91 | 2,91 | -0,67% | 13,00 |
| 02.01.2025 | 2,89 | 3,15 | 2,87 | 2,93 | 1,98% | 39,00 |
| 30.12.2024 | 3,16 | 3,16 | 2,85 | 2,87 | -8,99% | - |
| 27.12.2024 | 2,73 | 3,16 | 2,73 | 3,16 | 15,65% | 11.788,00 |
| 23.12.2024 | 2,72 | 2,81 | 2,67 | 2,73 | 0,55% | 14.110,00 |
| 20.12.2024 | 2,76 | 2,76 | 2,69 | 2,71 | -1,58% | 3.287,00 |
| 19.12.2024 | 2,94 | 2,94 | 2,70 | 2,76 | -6,13% | 16.619,00 |
| 18.12.2024 | 2,41 | 3,05 | 2,41 | 2,94 | 22,09% | 30.791,00 |
| 17.12.2024 | 2,23 | 2,43 | 2,07 | 2,41 | 7,84% | 2.957,00 |
| 16.12.2024 | 2,21 | 2,24 | 2,17 | 2,23 | 1,11% | 185,00 |
| 13.12.2024 | 2,28 | 2,28 | 2,20 | 2,21 | -3,22% | 4.803,00 |
| 12.12.2024 | 2,30 | 2,30 | 2,23 | 2,28 | -0,87% | 4.147,00 |
| 11.12.2024 | 2,30 | 2,31 | 2,28 | 2,30 | -0,07% | 3.000,00 |
| 10.12.2024 | 2,32 | 2,32 | 2,29 | 2,30 | -0,86% | 217,00 |
| 09.12.2024 | 2,33 | 2,33 | 2,29 | 2,32 | -0,21% | 7.650,00 |
| 06.12.2024 | 2,25 | 2,33 | 2,25 | 2,33 | 3,29% | 88,00 |
| 05.12.2024 | 2,23 | 2,28 | 2,23 | 2,25 | 0,90% | 1.500,00 |
| 04.12.2024 | 2,31 | 2,31 | 2,20 | 2,23 | -3,33% | 20.500,00 |
| 03.12.2024 | 2,31 | 2,33 | 2,29 | 2,31 | 0,61% | - |
| 02.12.2024 | 2,26 | 2,31 | 2,26 | 2,30 | 1,48% | - |
| 29.11.2024 | 2,31 | 2,31 | 2,25 | 2,26 | -2,18% | 500,00 |
| 28.11.2024 | 2,33 | 2,35 | 2,25 | 2,31 | -0,94% | - |
| 27.11.2024 | 2,45 | 2,45 | 2,33 | 2,33 | -4,79% | 214,00 |
| 26.11.2024 | 2,53 | 2,53 | 2,42 | 2,45 | -3,12% | 121,00 |
| 25.11.2024 | 2,53 | 2,54 | 2,51 | 2,53 | -0,12% | 65,00 |
| 22.11.2024 | 2,51 | 2,54 | 2,50 | 2,53 | -1,27% | 74,00 |
| 21.11.2024 | 2,56 | 2,57 | 2,52 | 2,57 | 0,39% | 2,00 |
| 20.11.2024 | 2,61 | 2,61 | 2,54 | 2,56 | -2,20% | 200,00 |
| 19.11.2024 | 2,63 | 2,64 | 2,61 | 2,61 | -0,46% | - |
| 18.11.2024 | 2,62 | 2,64 | 2,59 | 2,63 | 0,10% | 1.000,00 |
| 15.11.2024 | 2,50 | 2,64 | 2,50 | 2,62 | 4,84% | 119,00 |
| 14.11.2024 | 2,52 | 2,52 | 2,48 | 2,50 | -0,77% | - |
| 13.11.2024 | 2,51 | 2,53 | 2,51 | 2,52 | 0,36% | - |
| 12.11.2024 | 2,28 | 2,60 | 2,28 | 2,51 | 10,41% | 4.135,00 |
| 11.11.2024 | 2,35 | 2,35 | 2,23 | 2,28 | -3,21% | 9.261,00 |