2,149€
0,50%
Echtzeit-Aktienkurs Nissan Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 2,13 | 2,13 | 2,10 | 2,11 | -0,82% | 25.039,00 |
| 09.12.2025 | 2,13 | 2,14 | 2,12 | 2,13 | 3,31% | 16.306,00 |
| 08.12.2025 | 2,10 | 2,12 | 2,04 | 2,06 | 0,57% | 6.496,00 |
| 05.12.2025 | 2,05 | 2,07 | 2,03 | 2,05 | -0,71% | 5.484,00 |
| 04.12.2025 | 2,08 | 2,10 | 2,06 | 2,06 | 3,05% | 581,00 |
| 03.12.2025 | 2,00 | 2,02 | 1,99 | 2,00 | -3,14% | 6.590,00 |
| 02.12.2025 | 2,04 | 2,08 | 2,02 | 2,07 | -0,72% | 104,00 |
| 01.12.2025 | 2,08 | 2,10 | 2,06 | 2,08 | -1,26% | 2.534,00 |
| 28.11.2025 | 2,09 | 2,12 | 2,09 | 2,11 | 1,86% | 24.425,00 |
| 27.11.2025 | 2,06 | 2,07 | 2,05 | 2,07 | -1,08% | 3.000,00 |
| 26.11.2025 | 2,10 | 2,10 | 2,08 | 2,09 | 2,16% | 16.089,00 |
| 25.11.2025 | 2,05 | 2,05 | 2,02 | 2,05 | 0,91% | 3.975,00 |
| 24.11.2025 | 2,03 | 2,03 | 2,00 | 2,03 | -1,06% | 2.066,00 |
| 21.11.2025 | 2,00 | 2,08 | 1,98 | 2,05 | 6,13% | 8.267,00 |
| 20.11.2025 | 1,96 | 1,98 | 1,92 | 1,93 | -1,66% | 6.590,00 |
| 19.11.2025 | 1,97 | 2,00 | 1,95 | 1,97 | 0,11% | 5.246,00 |
| 18.11.2025 | 1,94 | 1,97 | 1,92 | 1,96 | -1,43% | 17.792,00 |
| 17.11.2025 | 2,02 | 2,05 | 1,97 | 1,99 | -6,65% | 12.039,00 |
| 14.11.2025 | 2,11 | 2,14 | 2,10 | 2,13 | 1,33% | 16.952,00 |
| 13.11.2025 | 2,08 | 2,11 | 2,07 | 2,11 | 5,06% | 24.086,00 |
| 12.11.2025 | 2,03 | 2,05 | 2,00 | 2,00 | -0,55% | 6.106,00 |
| 11.11.2025 | 2,04 | 2,06 | 2,00 | 2,02 | -0,13% | 4.358,00 |
| 10.11.2025 | 2,00 | 2,02 | 1,99 | 2,02 | 2,36% | 9.971,00 |
| 07.11.2025 | 1,97 | 1,98 | 1,95 | 1,97 | 1,84% | 22.731,00 |
| 06.11.2025 | 1,90 | 1,96 | 1,90 | 1,94 | -2,44% | 6.822,00 |
| 05.11.2025 | 1,96 | 2,00 | 1,95 | 1,98 | -0,04% | 3.923,00 |
| 04.11.2025 | 1,98 | 1,99 | 1,97 | 1,99 | 0,06% | 3.651,00 |
| 03.11.2025 | 1,98 | 2,00 | 1,97 | 1,98 | -0,11% | 641,00 |
| 31.10.2025 | 1,98 | 1,99 | 1,97 | 1,99 | -3,00% | 1.900,00 |
| 30.10.2025 | 2,07 | 2,08 | 2,03 | 2,05 | -0,40% | 1.300,00 |
| 29.10.2025 | 2,07 | 2,08 | 2,05 | 2,06 | -3,35% | 1.694,00 |
| 28.10.2025 | 2,11 | 2,13 | 2,10 | 2,13 | -1,34% | 3.032,00 |
| 27.10.2025 | 2,16 | 2,17 | 2,14 | 2,16 | 1,81% | 2.137,00 |
| 24.10.2025 | 2,11 | 2,14 | 2,09 | 2,12 | -0,32% | 3.943,00 |
| 23.10.2025 | 2,13 | 2,14 | 2,12 | 2,12 | 1,03% | 4.615,00 |
| 22.10.2025 | 2,13 | 2,14 | 2,09 | 2,10 | 2,92% | 38,00 |
| 21.10.2025 | 2,07 | 2,08 | 2,03 | 2,04 | -1,74% | 550,00 |
| 20.10.2025 | 2,07 | 2,10 | 2,05 | 2,08 | 2,62% | 7.931,00 |
| 17.10.2025 | 1,99 | 2,03 | 1,97 | 2,03 | 2,18% | 573,00 |
| 16.10.2025 | 2,01 | 2,01 | 1,98 | 1,98 | 0,28% | - |
| 15.10.2025 | 1,98 | 2,00 | 1,96 | 1,98 | 0,10% | 3.877,00 |
| 14.10.2025 | 1,98 | 1,99 | 1,95 | 1,98 | -3,02% | 21.232,00 |
| 13.10.2025 | 2,00 | 2,04 | 2,00 | 2,04 | 1,49% | 2.000,00 |
| 10.10.2025 | 2,03 | 2,03 | 1,98 | 2,01 | -4,17% | 18.517,00 |
| 09.10.2025 | 2,09 | 2,11 | 2,08 | 2,09 | -1,34% | 1.691,00 |
| 08.10.2025 | 2,12 | 2,15 | 2,10 | 2,12 | -1,96% | 7.013,00 |
| 07.10.2025 | 2,16 | 2,19 | 2,13 | 2,17 | 4,71% | 7.525,00 |
| 06.10.2025 | 2,10 | 2,14 | 2,07 | 2,07 | -0,55% | 7.199,00 |
| 03.10.2025 | 2,07 | 2,09 | 2,05 | 2,08 | 4,07% | - |
| 02.10.2025 | 2,02 | 2,02 | 1,98 | 2,00 | -1,78% | 6.820,00 |
| 01.10.2025 | 2,06 | 2,07 | 2,02 | 2,03 | -1,58% | 16.100,00 |
| 30.09.2025 | 2,08 | 2,10 | 2,06 | 2,07 | -0,13% | 20.899,00 |
| 29.09.2025 | 2,06 | 2,10 | 2,05 | 2,07 | -0,62% | 6.102,00 |
| 26.09.2025 | 2,08 | 2,11 | 2,07 | 2,08 | -3,84% | 2.963,00 |
| 25.09.2025 | 2,15 | 2,17 | 2,14 | 2,17 | 3,75% | 9.094,00 |
| 24.09.2025 | 2,13 | 2,14 | 2,09 | 2,09 | -1,82% | - |
| 23.09.2025 | 2,12 | 2,15 | 2,11 | 2,13 | 0,13% | 824,00 |
| 22.09.2025 | 2,14 | 2,14 | 2,10 | 2,12 | 0,38% | 3.028,00 |
| 19.09.2025 | 2,09 | 2,14 | 2,09 | 2,12 | 0,63% | 249,00 |
| 18.09.2025 | 2,09 | 2,13 | 2,08 | 2,10 | -0,98% | 2.165,00 |
| 17.09.2025 | 2,11 | 2,13 | 2,10 | 2,12 | 2,30% | 2.755,00 |
| 16.09.2025 | 2,12 | 2,12 | 2,07 | 2,08 | -0,20% | - |
| 15.09.2025 | 2,10 | 2,12 | 2,07 | 2,08 | -0,73% | 10.062,00 |
| 12.09.2025 | 2,10 | 2,12 | 2,08 | 2,10 | 0,49% | 9.476,00 |
| 11.09.2025 | 2,05 | 2,10 | 2,05 | 2,09 | 1,42% | 501,00 |
| 10.09.2025 | 2,05 | 2,07 | 2,03 | 2,06 | 0,16% | 520,00 |
| 09.09.2025 | 2,04 | 2,07 | 2,02 | 2,05 | 0,27% | 7.567,00 |
| 08.09.2025 | 2,02 | 2,05 | 2,01 | 2,05 | 3,07% | 130,00 |
| 05.09.2025 | 1,99 | 2,01 | 1,97 | 1,99 | 1,29% | 81,00 |
| 04.09.2025 | 1,95 | 1,96 | 1,94 | 1,96 | -1,21% | - |
| 03.09.2025 | 1,97 | 2,00 | 1,96 | 1,99 | 2,30% | 121,00 |
| 02.09.2025 | 1,94 | 1,96 | 1,92 | 1,94 | -0,44% | 1.312,00 |
| 01.09.2025 | 1,96 | 1,97 | 1,92 | 1,95 | 2,70% | 1.576,00 |
| 29.08.2025 | 1,94 | 1,97 | 1,90 | 1,90 | -3,79% | 15.211,00 |
| 28.08.2025 | 1,97 | 1,99 | 1,96 | 1,97 | -2,10% | 4.263,00 |
| 27.08.2025 | 1,98 | 2,03 | 1,96 | 2,02 | 1,64% | 31.983,00 |
| 26.08.2025 | 1,98 | 2,00 | 1,95 | 1,98 | -3,58% | 12.748,00 |
| 25.08.2025 | 2,08 | 2,10 | 2,01 | 2,06 | -1,20% | 55.516,00 |
| 22.08.2025 | 2,03 | 2,09 | 2,03 | 2,08 | 1,19% | 23.875,00 |
| 21.08.2025 | 2,05 | 2,08 | 2,04 | 2,06 | 0,77% | 4.623,00 |
| 20.08.2025 | 2,03 | 2,06 | 2,02 | 2,04 | -1,04% | 992,00 |
| 19.08.2025 | 2,05 | 2,07 | 2,02 | 2,06 | 3,86% | 78.359,00 |
| 18.08.2025 | 1,98 | 2,00 | 1,98 | 1,99 | 2,16% | 43.271,00 |
| 15.08.2025 | 1,96 | 1,97 | 1,91 | 1,94 | 3,51% | 18.492,00 |
| 14.08.2025 | 1,91 | 1,91 | 1,87 | 1,88 | -1,94% | 12.768,00 |
| 13.08.2025 | 1,93 | 1,93 | 1,90 | 1,92 | -2,82% | 5.270,00 |
| 12.08.2025 | 1,94 | 1,99 | 1,93 | 1,97 | 2,58% | 2.940,00 |
| 11.08.2025 | 1,93 | 1,93 | 1,90 | 1,92 | -0,51% | 2.901,00 |
| 08.08.2025 | 1,93 | 1,95 | 1,91 | 1,93 | 2,85% | 5.523,00 |
| 07.08.2025 | 1,90 | 1,90 | 1,86 | 1,88 | -2,34% | 14.728,00 |
| 06.08.2025 | 1,94 | 1,94 | 1,92 | 1,92 | -0,85% | - |
| 05.08.2025 | 1,90 | 1,94 | 1,88 | 1,94 | 3,03% | 18.003,00 |
| 04.08.2025 | 1,89 | 1,91 | 1,87 | 1,88 | 0,63% | 12.868,00 |
| 01.08.2025 | 1,92 | 1,93 | 1,85 | 1,87 | 1,10% | 44.616,00 |
| 31.07.2025 | 1,88 | 1,90 | 1,84 | 1,85 | -0,45% | 22.058,00 |
| 30.07.2025 | 1,85 | 1,90 | 1,78 | 1,86 | 0,26% | 36.667,00 |
| 29.07.2025 | 1,86 | 1,88 | 1,85 | 1,85 | -2,60% | 5.624,00 |
| 28.07.2025 | 1,89 | 1,90 | 1,88 | 1,90 | 1,73% | 3.857,00 |
| 25.07.2025 | 1,88 | 1,88 | 1,85 | 1,87 | -2,55% | 2.345,00 |
| 24.07.2025 | 1,94 | 1,96 | 1,89 | 1,92 | -0,23% | 108.807,00 |