1,692€
-0,06%
Echtzeit-Aktienkurs Nissan Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 1,70 | 1,71 | 1,68 | 1,70 | 0,50% | - |
| 02.07.2026 | 1,70 | 1,70 | 1,67 | 1,69 | 2,61% | 11,00 |
| 01.07.2026 | 1,62 | 1,65 | 1,62 | 1,65 | 1,01% | - |
| 30.06.2026 | 1,65 | 1,65 | 1,62 | 1,63 | -0,31% | 3.000,00 |
| 29.06.2026 | 1,63 | 1,64 | 1,63 | 1,64 | 0,43% | 2.500,00 |
| 26.06.2026 | 1,67 | 1,67 | 1,62 | 1,63 | -0,67% | 1.000,00 |
| 25.06.2026 | 1,65 | 1,67 | 1,64 | 1,64 | -0,39% | - |
| 24.06.2026 | 1,66 | 1,66 | 1,64 | 1,65 | 1,04% | 11,00 |
| 23.06.2026 | 1,73 | 1,73 | 1,63 | 1,63 | -5,78% | - |
| 22.06.2026 | 1,78 | 1,78 | 1,70 | 1,73 | -3,16% | - |
| 19.06.2026 | 1,85 | 1,85 | 1,77 | 1,79 | -2,93% | 10.500,00 |
| 18.06.2026 | 1,89 | 1,89 | 1,81 | 1,84 | -2,31% | 2.500,00 |
| 17.06.2026 | 1,86 | 1,89 | 1,86 | 1,89 | -0,40% | - |
| 16.06.2026 | 1,89 | 1,91 | 1,88 | 1,89 | -2,02% | - |
| 15.06.2026 | 1,85 | 1,94 | 1,85 | 1,93 | 6,18% | 8,00 |
| 12.06.2026 | 1,82 | 1,83 | 1,81 | 1,82 | 2,54% | - |
| 11.06.2026 | 1,76 | 1,79 | 1,76 | 1,77 | 0,54% | - |
| 10.06.2026 | 1,81 | 1,81 | 1,75 | 1,77 | -2,54% | 7,00 |
| 09.06.2026 | 1,87 | 1,87 | 1,79 | 1,81 | -3,54% | 48,00 |
| 08.06.2026 | 1,86 | 1,89 | 1,85 | 1,88 | 0,05% | - |
| 05.06.2026 | 1,93 | 1,93 | 1,86 | 1,88 | -1,21% | 381,00 |
| 04.06.2026 | 1,93 | 1,93 | 1,89 | 1,90 | -1,38% | - |
| 03.06.2026 | 1,96 | 1,96 | 1,92 | 1,93 | -2,68% | - |
| 02.06.2026 | 2,03 | 2,03 | 1,95 | 1,98 | -1,66% | 6.500,00 |
| 01.06.2026 | 2,13 | 2,13 | 1,98 | 2,01 | -5,52% | - |
| 29.05.2026 | 2,19 | 2,19 | 2,12 | 2,13 | -0,88% | 1.000,00 |
| 28.05.2026 | 2,10 | 2,16 | 2,10 | 2,15 | 2,85% | - |
| 27.05.2026 | 2,08 | 2,10 | 2,07 | 2,09 | 2,60% | - |
| 26.05.2026 | 2,05 | 2,06 | 2,04 | 2,04 | 1,09% | 496,00 |
| 25.05.2026 | 2,02 | 2,02 | 1,98 | 2,01 | 2,68% | 4,00 |
| 22.05.2026 | 1,97 | 1,98 | 1,95 | 1,96 | 0,38% | - |
| 21.05.2026 | 1,96 | 1,97 | 1,94 | 1,95 | 0,49% | - |
| 20.05.2026 | 1,92 | 1,95 | 1,92 | 1,95 | -0,54% | - |
| 19.05.2026 | 1,94 | 1,96 | 1,91 | 1,96 | 0,67% | - |
| 18.05.2026 | 2,01 | 2,01 | 1,92 | 1,94 | -3,48% | 2,00 |
| 15.05.2026 | 1,98 | 2,05 | 1,98 | 2,01 | 1,56% | - |
| 14.05.2026 | 1,97 | 2,00 | 1,95 | 1,98 | 0,51% | - |
| 13.05.2026 | 1,89 | 2,04 | 1,89 | 1,97 | 4,37% | 22,00 |
| 12.05.2026 | 1,88 | 1,90 | 1,87 | 1,89 | 0,05% | - |
| 11.05.2026 | 1,89 | 1,90 | 1,88 | 1,89 | 2,22% | - |
| 08.05.2026 | 1,91 | 1,92 | 1,85 | 1,85 | -3,65% | - |
| 07.05.2026 | 1,94 | 1,94 | 1,91 | 1,92 | -0,90% | - |
| 06.05.2026 | 1,92 | 1,94 | 1,92 | 1,93 | 0,18% | - |
| 05.05.2026 | 1,92 | 1,93 | 1,92 | 1,93 | 0,42% | - |
| 04.05.2026 | 1,90 | 1,94 | 1,90 | 1,92 | -0,05% | - |
| 30.04.2026 | 1,94 | 1,96 | 1,88 | 1,92 | -0,55% | 11,00 |
| 29.04.2026 | 1,93 | 1,94 | 1,93 | 1,93 | -0,49% | - |
| 28.04.2026 | 1,96 | 1,96 | 1,93 | 1,94 | -7,00% | 11,00 |
| 27.04.2026 | 1,88 | 2,13 | 1,87 | 2,09 | 9,98% | 5.150,00 |
| 24.04.2026 | 1,89 | 1,91 | 1,89 | 1,90 | -0,53% | - |
| 23.04.2026 | 1,93 | 1,96 | 1,91 | 1,91 | -2,05% | - |
| 22.04.2026 | 1,97 | 1,99 | 1,94 | 1,95 | -1,40% | 25.002,00 |
| 21.04.2026 | 2,02 | 2,02 | 1,96 | 1,98 | -2,17% | 5.022,00 |
| 20.04.2026 | 2,01 | 2,04 | 2,01 | 2,02 | 1,50% | 18.551,00 |
| 17.04.2026 | 1,96 | 2,02 | 1,94 | 1,99 | 1,53% | 1.000,00 |
| 16.04.2026 | 1,96 | 1,98 | 1,96 | 1,96 | 1,82% | - |
| 15.04.2026 | 1,90 | 1,94 | 1,90 | 1,93 | 1,57% | 28.239,00 |
| 14.04.2026 | 1,88 | 1,91 | 1,87 | 1,90 | 1,31% | 5.205,00 |
| 13.04.2026 | 1,90 | 1,91 | 1,85 | 1,87 | -1,87% | 1.077,00 |
| 10.04.2026 | 1,92 | 1,92 | 1,90 | 1,91 | -0,95% | - |
| 09.04.2026 | 1,90 | 1,94 | 1,90 | 1,93 | -2,69% | 9.000,00 |
| 08.04.2026 | 1,98 | 1,99 | 1,96 | 1,98 | 5,21% | 10.002,00 |
| 07.04.2026 | 1,89 | 1,91 | 1,87 | 1,88 | -0,88% | 3.000,00 |
| 02.04.2026 | 1,88 | 1,91 | 1,87 | 1,90 | 0,84% | 10.002,00 |
| 01.04.2026 | 1,85 | 1,91 | 1,85 | 1,88 | 1,74% | 1,00 |
| 31.03.2026 | 1,83 | 1,85 | 1,82 | 1,85 | 1,79% | 2.520,00 |
| 30.03.2026 | 1,82 | 1,85 | 1,82 | 1,82 | -2,55% | 37,00 |
| 27.03.2026 | 1,89 | 1,92 | 1,86 | 1,87 | -1,28% | - |
| 26.03.2026 | 1,90 | 1,95 | 1,88 | 1,89 | -0,10% | 20,00 |
| 25.03.2026 | 1,87 | 1,92 | 1,87 | 1,89 | 1,29% | - |
| 24.03.2026 | 1,84 | 1,93 | 1,83 | 1,87 | 1,23% | 200,00 |
| 23.03.2026 | 1,90 | 1,90 | 1,78 | 1,84 | -2,95% | 3,00 |
| 20.03.2026 | 1,91 | 1,91 | 1,90 | 1,90 | -0,68% | - |
| 19.03.2026 | 1,95 | 1,97 | 1,87 | 1,91 | -0,98% | 16.838,00 |
| 18.03.2026 | 1,98 | 1,99 | 1,93 | 1,93 | -1,65% | - |
| 17.03.2026 | 1,96 | 1,99 | 1,94 | 1,97 | 0,29% | 18.500,00 |
| 16.03.2026 | 1,99 | 2,00 | 1,92 | 1,96 | -1,95% | 2.001,00 |
| 13.03.2026 | 2,08 | 2,08 | 1,97 | 2,00 | -3,73% | 10.000,00 |
| 12.03.2026 | 2,05 | 2,09 | 2,05 | 2,08 | 1,10% | - |
| 11.03.2026 | 2,18 | 2,18 | 2,03 | 2,05 | 0,37% | 4.500,00 |
| 10.03.2026 | 2,18 | 2,18 | 2,04 | 2,05 | 0,49% | - |
| 09.03.2026 | 2,02 | 2,05 | 2,01 | 2,04 | -1,97% | 5.000,00 |
| 06.03.2026 | 2,10 | 2,17 | 2,01 | 2,08 | 1,60% | 30.500,00 |
| 05.03.2026 | 2,07 | 2,09 | 2,04 | 2,04 | -5,11% | 1.000,00 |
| 04.03.2026 | 2,05 | 2,16 | 2,03 | 2,15 | 1,82% | - |
| 03.03.2026 | 2,27 | 2,27 | 2,10 | 2,12 | -6,70% | - |
| 02.03.2026 | 2,33 | 2,33 | 2,26 | 2,27 | -2,85% | - |
| 27.02.2026 | 2,30 | 2,43 | 2,30 | 2,33 | 0,65% | - |
| 26.02.2026 | 2,34 | 2,34 | 2,28 | 2,32 | -0,67% | 4.203,00 |
| 25.02.2026 | 2,39 | 2,39 | 2,32 | 2,33 | -2,37% | - |
| 24.02.2026 | 2,43 | 2,43 | 2,37 | 2,39 | -1,58% | - |
| 23.02.2026 | 2,43 | 2,45 | 2,42 | 2,43 | -0,59% | - |
| 20.02.2026 | 2,35 | 2,49 | 2,35 | 2,44 | 2,58% | 2,00 |
| 19.02.2026 | 2,45 | 2,50 | 2,21 | 2,38 | -5,30% | 28,00 |
| 18.02.2026 | 2,53 | 2,54 | 2,52 | 2,52 | -1,53% | 1.450,00 |
| 17.02.2026 | 2,39 | 2,57 | 2,39 | 2,56 | 6,80% | 1.000,00 |
| 16.02.2026 | 2,40 | 2,42 | 2,39 | 2,39 | -1,02% | 350,00 |
| 13.02.2026 | 2,43 | 2,50 | 2,41 | 2,42 | 6,72% | 1.488,00 |
| 12.02.2026 | 2,27 | 2,32 | 2,20 | 2,27 | 1,39% | 19.871,00 |
| 11.02.2026 | 2,21 | 2,23 | 2,21 | 2,23 | 1,04% | - |