2,094€
-5,21%
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 | 2,11 | 2,17 | 2,04 | 2,10 | -5,14% | 21.861,00 |
| 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 |
| 14.01.2025 | 2,72 | 2,74 | 2,67 | 2,70 | -2,50% | 1.353,00 |
| 13.01.2025 | 2,82 | 2,85 | 2,70 | 2,77 | -1,14% | 19.857,00 |
| 10.01.2025 | 2,78 | 2,80 | 2,72 | 2,80 | 1,06% | 37.722,00 |
| 09.01.2025 | 2,84 | 2,84 | 2,75 | 2,77 | -2,55% | 13.854,00 |
| 08.01.2025 | 2,86 | 2,88 | 2,82 | 2,84 | -1,88% | 11.745,00 |
| 07.01.2025 | 2,93 | 2,95 | 2,85 | 2,89 | -0,03% | 39.366,00 |
| 06.01.2025 | 2,92 | 2,95 | 2,83 | 2,90 | -0,13% | 55.800,00 |
| 03.01.2025 | 2,95 | 2,95 | 2,87 | 2,90 | 0,09% | 17.727,00 |
| 02.01.2025 | 2,88 | 2,95 | 2,86 | 2,90 | 0,32% | 24.058,00 |
| 30.12.2024 | 2,94 | 2,97 | 2,80 | 2,89 | -8,15% | 86.120,00 |
| 27.12.2024 | 3,10 | 3,19 | 3,05 | 3,14 | 15,13% | 253.429,00 |
| 23.12.2024 | 2,79 | 2,84 | 2,65 | 2,73 | 0,66% | 49.370,00 |
| 20.12.2024 | 2,72 | 2,77 | 2,65 | 2,71 | -1,37% | 32.558,00 |
| 19.12.2024 | 2,75 | 2,90 | 2,68 | 2,75 | -5,28% | 125.264,00 |
| 18.12.2024 | 2,65 | 3,10 | 2,59 | 2,90 | 20,94% | 402.872,00 |
| 17.12.2024 | 2,09 | 2,47 | 2,09 | 2,40 | 7,40% | 69.733,00 |
| 16.12.2024 | 2,26 | 2,26 | 2,20 | 2,24 | 1,65% | 35.844,00 |
| 13.12.2024 | 2,22 | 2,25 | 2,18 | 2,20 | -3,47% | 21.960,00 |
| 12.12.2024 | 2,24 | 2,31 | 2,24 | 2,28 | -0,69% | 18.902,00 |
| 11.12.2024 | 2,30 | 2,32 | 2,26 | 2,29 | -0,41% | 3.614,00 |
| 10.12.2024 | 2,31 | 2,31 | 2,28 | 2,30 | -1,47% | 5.831,00 |
| 09.12.2024 | 2,31 | 2,35 | 2,28 | 2,34 | 0,39% | 24.581,00 |
| 06.12.2024 | 2,31 | 2,35 | 2,29 | 2,33 | 3,55% | 12.528,00 |
| 05.12.2024 | 2,27 | 2,28 | 2,22 | 2,25 | 0,99% | 1.596,00 |
| 04.12.2024 | 2,22 | 2,27 | 2,18 | 2,23 | -3,44% | 48.646,00 |
| 03.12.2024 | 2,29 | 2,31 | 2,26 | 2,31 | 0,68% | 5.412,00 |
| 02.12.2024 | 2,28 | 2,32 | 2,27 | 2,29 | 1,29% | 5.412,00 |
| 29.11.2024 | 2,27 | 2,29 | 2,25 | 2,26 | -2,21% | 4.201,00 |
| 28.11.2024 | 2,33 | 2,34 | 2,28 | 2,31 | -1,06% | 21.986,00 |
| 27.11.2024 | 2,31 | 2,39 | 2,31 | 2,34 | -4,84% | 6.650,00 |
| 26.11.2024 | 2,45 | 2,48 | 2,42 | 2,46 | -3,73% | 2.872,00 |
| 25.11.2024 | 2,51 | 2,55 | 2,51 | 2,55 | 0,68% | 113,00 |
| 22.11.2024 | 2,51 | 2,54 | 2,49 | 2,53 | -1,05% | 1.612,00 |
| 21.11.2024 | 2,52 | 2,56 | 2,49 | 2,56 | 0,39% | 5.091,00 |
| 20.11.2024 | 2,54 | 2,57 | 2,53 | 2,55 | -2,20% | 452,00 |
| 19.11.2024 | 2,61 | 2,65 | 2,59 | 2,61 | -0,32% | 2.276,00 |
| 18.11.2024 | 2,63 | 2,65 | 2,57 | 2,62 | -0,56% | 17.050,00 |
| 15.11.2024 | 2,55 | 2,65 | 2,55 | 2,63 | 4,94% | 29.938,00 |
| 14.11.2024 | 2,50 | 2,51 | 2,48 | 2,51 | -0,65% | 2.942,00 |
| 13.11.2024 | 2,51 | 2,55 | 2,49 | 2,52 | 0,92% | 554,00 |
| 12.11.2024 | 2,54 | 2,58 | 2,44 | 2,50 | 9,40% | 21.176,00 |
| 11.11.2024 | 2,26 | 2,32 | 2,25 | 2,29 | -3,13% | 14.592,00 |