1,525€
-1,35%
Echtzeit-Aktienkurs NISSAN MOTOR
Bid:
Ask:
Aktienkurse zur NISSAN MOTOR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,50 | 1,52 | 1,50 | 1,51 | -2,28% | - |
| 11.11.2026 | 1,57 | 1,57 | 1,51 | 1,55 | -2,65% | 4.444,00 |
| 10.11.2026 | 1,59 | 1,60 | 1,56 | 1,59 | -2,28% | - |
| 09.11.2026 | 1,57 | 1,63 | 1,57 | 1,62 | 5,01% | 37,00 |
| 06.11.2026 | 1,53 | 1,56 | 1,53 | 1,55 | -3,25% | - |
| 05.11.2026 | 1,63 | 1,66 | 1,59 | 1,60 | 6,18% | - |
| 04.11.2026 | 1,49 | 1,51 | 1,48 | 1,51 | 1,31% | - |
| 03.11.2026 | 1,48 | 1,49 | 1,47 | 1,49 | -0,17% | - |
| 02.11.2026 | 1,49 | 1,49 | 1,48 | 1,49 | -1,81% | 100,00 |
| 30.10.2026 | 1,51 | 1,52 | 1,51 | 1,52 | 0,53% | - |
| 29.10.2026 | 1,51 | 1,51 | 1,50 | 1,51 | 0,63% | - |
| 28.10.2026 | 1,50 | 1,51 | 1,49 | 1,50 | 0,23% | 400,00 |
| 27.10.2026 | 1,50 | 1,50 | 1,49 | 1,50 | -1,42% | - |
| 26.10.2026 | 1,52 | 1,53 | 1,51 | 1,52 | -0,95% | - |
| 23.10.2026 | 1,54 | 1,55 | 1,52 | 1,53 | -0,20% | - |
| 22.10.2026 | 1,53 | 1,54 | 1,52 | 1,53 | -1,85% | 200,00 |
| 21.10.2026 | 1,57 | 1,57 | 1,56 | 1,56 | -1,20% | - |
| 20.10.2026 | 1,58 | 1,59 | 1,57 | 1,58 | 0,83% | - |
| 19.10.2026 | 1,57 | 1,58 | 1,57 | 1,57 | 0,54% | - |
| 16.10.2026 | 1,59 | 1,60 | 1,56 | 1,56 | 1,27% | - |
| 15.10.2026 | 1,55 | 1,55 | 1,54 | 1,54 | -3,26% | - |
| 14.10.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -0,81% | - |
| 13.10.2026 | 1,61 | 1,61 | 1,60 | 1,61 | 0,69% | - |
| 12.10.2026 | 1,60 | 1,60 | 1,59 | 1,60 | -0,03% | - |
| 09.10.2026 | 1,59 | 1,61 | 1,59 | 1,60 | -0,16% | - |
| 08.10.2026 | 1,60 | 1,61 | 1,59 | 1,60 | -0,28% | - |
| 07.10.2026 | 1,61 | 1,62 | 1,60 | 1,60 | -0,47% | - |
| 06.10.2026 | 1,61 | 1,62 | 1,59 | 1,61 | 1,74% | - |
| 05.10.2026 | 1,59 | 1,59 | 1,57 | 1,58 | -1,28% | - |
| 02.10.2026 | 1,58 | 1,60 | 1,58 | 1,60 | -2,55% | - |
| 01.10.2026 | 1,66 | 1,66 | 1,61 | 1,65 | -1,47% | - |
| 30.09.2026 | 1,67 | 1,68 | 1,64 | 1,67 | -0,30% | - |
| 29.09.2026 | 1,66 | 1,68 | 1,66 | 1,68 | -1,15% | - |
| 28.09.2026 | 1,69 | 1,70 | 1,68 | 1,69 | -0,73% | - |
| 25.09.2026 | 1,68 | 1,71 | 1,68 | 1,71 | 1,01% | - |
| 24.09.2026 | 1,70 | 1,70 | 1,68 | 1,69 | -3,59% | - |
| 23.09.2026 | 1,75 | 1,76 | 1,75 | 1,75 | 0,89% | - |
| 22.09.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,26% | - |
| 21.09.2026 | 1,74 | 1,74 | 1,73 | 1,73 | 0,41% | - |
| 18.09.2026 | 1,74 | 1,74 | 1,72 | 1,73 | -1,40% | - |
| 17.09.2026 | 1,75 | 1,76 | 1,75 | 1,75 | -0,77% | - |
| 16.09.2026 | 1,74 | 1,77 | 1,74 | 1,76 | 0,60% | - |
| 15.09.2026 | 1,75 | 1,77 | 1,74 | 1,75 | 0,17% | - |
| 14.09.2026 | 1,75 | 1,76 | 1,74 | 1,75 | 0,55% | - |
| 11.09.2026 | 1,75 | 1,75 | 1,72 | 1,74 | 2,32% | - |
| 10.09.2026 | 1,72 | 1,73 | 1,70 | 1,70 | -1,13% | - |
| 09.09.2026 | 1,72 | 1,74 | 1,71 | 1,72 | 1,41% | 5.000,00 |
| 08.09.2026 | 1,70 | 1,71 | 1,69 | 1,70 | -3,69% | - |
| 07.09.2026 | 1,75 | 1,77 | 1,75 | 1,76 | 0,74% | - |
| 04.09.2026 | 1,74 | 1,75 | 1,73 | 1,75 | 0,00% | - |
| 03.09.2026 | 1,75 | 1,75 | 1,74 | 1,75 | 0,78% | - |
| 02.09.2026 | 1,71 | 1,74 | 1,71 | 1,74 | -3,42% | - |
| 01.09.2026 | 1,82 | 1,83 | 1,78 | 1,80 | 2,13% | - |
| 31.08.2026 | 1,77 | 1,80 | 1,76 | 1,76 | 1,76% | 10.000,00 |
| 28.08.2026 | 1,73 | 1,73 | 1,72 | 1,73 | 2,34% | - |
| 27.08.2026 | 1,69 | 1,70 | 1,68 | 1,69 | -0,53% | - |
| 26.08.2026 | 1,72 | 1,73 | 1,70 | 1,70 | -3,11% | - |
| 25.08.2026 | 1,75 | 1,75 | 1,74 | 1,75 | -2,15% | - |
| 24.08.2026 | 1,80 | 1,81 | 1,79 | 1,79 | -0,83% | - |
| 21.08.2026 | 1,81 | 1,81 | 1,80 | 1,81 | -0,03% | - |
| 20.08.2026 | 1,81 | 1,83 | 1,81 | 1,81 | 4,97% | - |
| 19.08.2026 | 1,72 | 1,74 | 1,71 | 1,72 | -4,20% | - |
| 18.08.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,48% | - |
| 17.08.2026 | 1,79 | 1,80 | 1,78 | 1,79 | -0,45% | - |
| 14.08.2026 | 1,79 | 1,81 | 1,79 | 1,80 | -1,10% | 545,00 |
| 13.08.2026 | 1,80 | 1,82 | 1,79 | 1,82 | -1,06% | 5,00 |
| 12.08.2026 | 1,83 | 1,84 | 1,82 | 1,84 | -3,16% | - |
| 11.08.2026 | 1,89 | 1,90 | 1,89 | 1,90 | -0,58% | - |
| 10.08.2026 | 1,91 | 1,92 | 1,90 | 1,91 | 1,25% | - |
| 07.08.2026 | 1,87 | 1,88 | 1,87 | 1,88 | 3,04% | - |
| 06.08.2026 | 1,83 | 1,84 | 1,83 | 1,83 | 0,63% | - |
| 05.08.2026 | 1,82 | 1,83 | 1,79 | 1,82 | 1,71% | - |
| 04.08.2026 | 1,80 | 1,80 | 1,77 | 1,79 | -4,62% | 1.500,00 |
| 03.08.2026 | 1,82 | 1,88 | 1,78 | 1,87 | 3,03% | 1.900,00 |
| 31.07.2026 | 1,82 | 1,85 | 1,80 | 1,82 | -6,60% | - |
| 30.07.2026 | 1,89 | 1,97 | 1,88 | 1,95 | 1,49% | - |
| 29.07.2026 | 1,89 | 1,94 | 1,89 | 1,92 | 5,76% | - |
| 28.07.2026 | 1,80 | 1,82 | 1,80 | 1,81 | 2,92% | - |
| 27.07.2026 | 1,78 | 1,79 | 1,75 | 1,76 | 1,73% | - |
| 24.07.2026 | 1,75 | 1,75 | 1,72 | 1,73 | -1,79% | - |
| 23.07.2026 | 1,77 | 1,79 | 1,76 | 1,76 | -1,86% | 11.318,00 |
| 22.07.2026 | 1,81 | 1,82 | 1,79 | 1,80 | 0,45% | 10.291,00 |
| 21.07.2026 | 1,80 | 1,80 | 1,78 | 1,79 | 3,77% | - |
| 20.07.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -1,60% | 13,00 |
| 17.07.2026 | 1,75 | 1,79 | 1,74 | 1,75 | -0,26% | - |
| 16.07.2026 | 1,77 | 1,78 | 1,75 | 1,76 | 3,02% | - |
| 15.07.2026 | 1,70 | 1,71 | 1,70 | 1,70 | 2,46% | - |
| 14.07.2026 | 1,65 | 1,67 | 1,65 | 1,66 | 0,76% | - |
| 13.07.2026 | 1,65 | 1,66 | 1,64 | 1,65 | -2,39% | - |
| 10.07.2026 | 1,69 | 1,72 | 1,68 | 1,69 | 2,83% | - |
| 09.07.2026 | 1,64 | 1,65 | 1,64 | 1,65 | -2,86% | - |
| 08.07.2026 | 1,70 | 1,70 | 1,67 | 1,69 | -3,03% | - |
| 07.07.2026 | 1,74 | 1,75 | 1,73 | 1,75 | 1,04% | - |
| 06.07.2026 | 1,73 | 1,73 | 1,71 | 1,73 | 1,62% | 2.000,00 |
| 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 |