2,190€
1,81%
Echtzeit-Aktienkurs Nissan Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,18 | 2,22 | 2,16 | 2,19 | 1,85% | 1.156,00 |
| 05.06.2025 | 2,18 | 2,19 | 2,14 | 2,15 | -1,00% | 4.582,00 |
| 04.06.2025 | 2,22 | 2,22 | 2,09 | 2,17 | -3,65% | 16.261,00 |
| 03.06.2025 | 2,25 | 2,26 | 2,23 | 2,25 | -1,13% | 500,00 |
| 02.06.2025 | 2,26 | 2,29 | 2,24 | 2,28 | 1,02% | 3.645,00 |
| 30.05.2025 | 2,27 | 2,29 | 2,24 | 2,26 | -2,29% | 3.654,00 |
| 29.05.2025 | 2,30 | 2,37 | 2,28 | 2,31 | 5,14% | 64.652,00 |
| 28.05.2025 | 2,22 | 2,22 | 2,13 | 2,20 | -1,59% | 2.811,00 |
| 27.05.2025 | 2,20 | 2,25 | 2,18 | 2,23 | 2,75% | 6.507,00 |
| 26.05.2025 | 2,16 | 2,17 | 2,12 | 2,17 | 1,66% | 24.588,00 |
| 23.05.2025 | 2,17 | 2,18 | 2,11 | 2,14 | -2,25% | 36.651,00 |
| 22.05.2025 | 2,18 | 2,21 | 2,15 | 2,19 | -1,19% | 1.719,00 |
| 21.05.2025 | 2,24 | 2,25 | 2,20 | 2,21 | 0,56% | 1.294,00 |
| 20.05.2025 | 2,20 | 2,22 | 2,18 | 2,20 | -0,74% | 4.366,00 |
| 19.05.2025 | 2,22 | 2,24 | 2,17 | 2,22 | 4,08% | 4.925,00 |
| 16.05.2025 | 2,18 | 2,21 | 2,13 | 2,13 | 0,72% | 16.229,00 |
| 15.05.2025 | 2,12 | 2,20 | 2,10 | 2,12 | -0,76% | 27.861,00 |
| 14.05.2025 | 2,14 | 2,17 | 2,12 | 2,13 | -1,34% | 9.535,00 |
| 13.05.2025 | 2,17 | 2,19 | 2,07 | 2,16 | -1,82% | 46.027,00 |
| 12.05.2025 | 2,11 | 2,23 | 2,10 | 2,20 | 3,32% | 5.465,00 |
| 09.05.2025 | 2,10 | 2,16 | 2,08 | 2,13 | 2,69% | 3.350,00 |
| 08.05.2025 | 2,06 | 2,09 | 2,05 | 2,07 | 0,72% | 22.175,00 |
| 07.05.2025 | 2,08 | 2,10 | 2,03 | 2,06 | -3,59% | 1.421,00 |
| 06.05.2025 | 2,15 | 2,16 | 2,12 | 2,14 | -0,85% | 8.900,00 |
| 05.05.2025 | 2,13 | 2,15 | 2,12 | 2,15 | 1,11% | 2.932,00 |
| 02.05.2025 | 2,10 | 2,14 | 2,08 | 2,13 | 1,03% | 3.335,00 |
| 30.04.2025 | 2,10 | 2,11 | 2,06 | 2,11 | -0,51% | 704,00 |
| 29.04.2025 | 2,09 | 2,15 | 2,06 | 2,12 | 1,65% | 10.179,00 |
| 28.04.2025 | 2,08 | 2,11 | 2,06 | 2,08 | 1,40% | 2.374,00 |
| 25.04.2025 | 2,06 | 2,07 | 2,01 | 2,06 | 1,91% | 3.766,00 |
| 24.04.2025 | 2,04 | 2,04 | 1,95 | 2,02 | -1,09% | 20.628,00 |
| 23.04.2025 | 2,02 | 2,06 | 2,00 | 2,04 | 2,69% | 3.888,00 |
| 22.04.2025 | 1,94 | 2,00 | 1,93 | 1,99 | 1,46% | 6.486,00 |
| 17.04.2025 | 1,95 | 1,99 | 1,94 | 1,96 | 0,73% | 1.823,00 |
| 16.04.2025 | 1,93 | 1,98 | 1,93 | 1,94 | -4,49% | 10.898,00 |
| 15.04.2025 | 1,98 | 2,06 | 1,93 | 2,04 | 2,68% | 10.600,00 |
| 14.04.2025 | 1,94 | 2,00 | 1,91 | 1,98 | 1,22% | 32.040,00 |
| 11.04.2025 | 1,95 | 2,01 | 1,93 | 1,96 | -3,31% | 31.707,00 |
| 10.04.2025 | 2,10 | 2,13 | 1,98 | 2,03 | -3,72% | 31.876,00 |
| 09.04.2025 | 1,94 | 2,12 | 1,91 | 2,10 | 2,90% | 16.343,00 |
| 08.04.2025 | 2,07 | 2,15 | 2,03 | 2,04 | 2,55% | 19.846,00 |
| 07.04.2025 | 1,96 | 2,04 | 1,89 | 1,99 | -5,40% | 37.038,00 |
| 04.04.2025 | 2,11 | 2,17 | 2,04 | 2,11 | -4,60% | 23.184,00 |
| 03.04.2025 | 2,23 | 2,26 | 2,19 | 2,21 | -4,55% | - |
| 02.04.2025 | 2,32 | 2,33 | 2,30 | 2,31 | -0,71% | 896,00 |
| 01.04.2025 | 2,32 | 2,34 | 2,30 | 2,33 | -1,48% | 9.614,00 |
| 31.03.2025 | 2,35 | 2,38 | 2,31 | 2,37 | -1,55% | 2.896,00 |
| 28.03.2025 | 2,41 | 2,44 | 2,38 | 2,40 | -4,10% | 2.298,00 |
| 27.03.2025 | 2,52 | 2,54 | 2,50 | 2,51 | -1,76% | - |
| 26.03.2025 | 2,57 | 2,58 | 2,52 | 2,55 | -2,01% | 8.203,00 |
| 25.03.2025 | 2,57 | 2,60 | 2,55 | 2,60 | 1,58% | 5.571,00 |
| 24.03.2025 | 2,55 | 2,58 | 2,52 | 2,56 | -0,90% | 8.096,00 |
| 21.03.2025 | 2,61 | 2,65 | 2,51 | 2,59 | 0,64% | 8.051,00 |
| 20.03.2025 | 2,59 | 2,66 | 2,52 | 2,57 | -2,25% | 3.980,00 |
| 19.03.2025 | 2,64 | 2,68 | 2,51 | 2,63 | -0,95% | 18.824,00 |
| 18.03.2025 | 2,68 | 2,68 | 2,63 | 2,65 | -1,90% | 12.275,00 |
| 17.03.2025 | 2,67 | 2,74 | 2,64 | 2,70 | 0,31% | 8.937,00 |
| 14.03.2025 | 2,68 | 2,72 | 2,67 | 2,70 | 1,87% | 516,00 |
| 13.03.2025 | 2,64 | 2,68 | 2,62 | 2,65 | -3,57% | 5.646,00 |
| 12.03.2025 | 2,75 | 2,77 | 2,72 | 2,74 | 2,16% | 9.430,00 |
| 11.03.2025 | 2,74 | 2,80 | 2,67 | 2,69 | 0,97% | 42.279,00 |
| 10.03.2025 | 2,70 | 2,72 | 2,63 | 2,66 | -3,53% | 2.831,00 |
| 07.03.2025 | 2,74 | 2,76 | 2,71 | 2,76 | 4,32% | 5.164,00 |
| 06.03.2025 | 2,68 | 2,70 | 2,62 | 2,64 | 0,94% | 955,00 |
| 05.03.2025 | 2,68 | 2,72 | 2,60 | 2,62 | 5,75% | 33.868,00 |
| 04.03.2025 | 2,68 | 2,68 | 2,47 | 2,48 | -7,88% | 45.570,00 |
| 03.03.2025 | 2,75 | 2,77 | 2,67 | 2,69 | -2,20% | 12.037,00 |
| 28.02.2025 | 2,76 | 2,78 | 2,71 | 2,75 | -1,57% | 9.085,00 |
| 27.02.2025 | 2,84 | 2,85 | 2,70 | 2,79 | 2,83% | 26.820,00 |
| 26.02.2025 | 2,76 | 2,76 | 2,68 | 2,72 | 1,09% | 14.492,00 |
| 25.02.2025 | 2,69 | 2,75 | 2,68 | 2,69 | -4,51% | 35.842,00 |
| 24.02.2025 | 2,83 | 2,90 | 2,75 | 2,81 | -0,86% | 119.189,00 |
| 21.02.2025 | 2,85 | 3,03 | 2,78 | 2,84 | 7,56% | 889.403,00 |
| 20.02.2025 | 2,67 | 2,69 | 2,61 | 2,64 | -2,40% | 11.363,00 |
| 19.02.2025 | 2,72 | 2,77 | 2,70 | 2,70 | -1,66% | 18.417,00 |
| 18.02.2025 | 2,76 | 2,77 | 2,73 | 2,75 | 4,40% | 7.451,00 |
| 17.02.2025 | 2,65 | 2,66 | 2,62 | 2,63 | 0,33% | 7.822,00 |
| 14.02.2025 | 2,65 | 2,66 | 2,60 | 2,63 | -1,66% | 35.809,00 |
| 13.02.2025 | 2,57 | 2,79 | 2,55 | 2,67 | 3,03% | 17.631,00 |
| 12.02.2025 | 2,61 | 2,80 | 2,57 | 2,59 | -6,64% | 5.529,00 |
| 11.02.2025 | 2,82 | 2,85 | 2,70 | 2,78 | -1,55% | 6.863,00 |
| 10.02.2025 | 2,79 | 2,84 | 2,79 | 2,82 | 2,05% | 5.457,00 |
| 07.02.2025 | 2,79 | 2,91 | 2,73 | 2,76 | 3,85% | 62.478,00 |
| 06.02.2025 | 2,58 | 2,69 | 2,58 | 2,66 | 8,10% | 32.750,00 |
| 05.02.2025 | 2,45 | 2,47 | 2,30 | 2,46 | -5,38% | 124.826,00 |
| 04.02.2025 | 2,63 | 2,70 | 2,60 | 2,60 | 2,23% | 22.856,00 |
| 03.02.2025 | 2,55 | 2,57 | 2,53 | 2,54 | -4,11% | 6.527,00 |
| 31.01.2025 | 2,65 | 2,69 | 2,63 | 2,65 | 1,16% | 705,00 |
| 30.01.2025 | 2,62 | 2,65 | 2,59 | 2,62 | 2,22% | 982,00 |
| 29.01.2025 | 2,57 | 2,59 | 2,55 | 2,56 | 0,33% | 2.956,00 |
| 28.01.2025 | 2,56 | 2,58 | 2,55 | 2,56 | -1,02% | 2.801,00 |
| 27.01.2025 | 2,59 | 2,63 | 2,56 | 2,58 | 0,37% | 10.609,00 |
| 24.01.2025 | 2,62 | 2,62 | 2,57 | 2,57 | -2,69% | 6.324,00 |
| 23.01.2025 | 2,62 | 2,65 | 2,59 | 2,64 | 0,91% | 4.249,00 |
| 22.01.2025 | 2,63 | 2,64 | 2,60 | 2,62 | -0,53% | 15,00 |
| 21.01.2025 | 2,67 | 2,67 | 2,61 | 2,63 | 0,84% | 1.767,00 |
| 20.01.2025 | 2,62 | 2,63 | 2,60 | 2,61 | -1,34% | 3.288,00 |
| 17.01.2025 | 2,64 | 2,67 | 2,61 | 2,65 | 0,46% | 2.695,00 |
| 16.01.2025 | 2,65 | 2,66 | 2,60 | 2,64 | -3,24% | 4.479,00 |
| 15.01.2025 | 2,70 | 2,74 | 2,68 | 2,72 | 1,04% | 7.169,00 |