1,873€
-2,26%
Echtzeit-Aktienkurs Nissan Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 1,88 | 1,88 | 1,85 | 1,86 | -2,88% | 664,00 |
| 10.04.2026 | 1,91 | 1,94 | 1,90 | 1,92 | -0,79% | 1.253,00 |
| 09.04.2026 | 1,92 | 1,95 | 1,91 | 1,93 | -3,12% | 3.350,00 |
| 08.04.2026 | 1,97 | 2,00 | 1,96 | 1,99 | 4,71% | 5.000,00 |
| 07.04.2026 | 1,87 | 1,93 | 1,86 | 1,90 | -0,45% | 11.482,00 |
| 02.04.2026 | 1,90 | 1,93 | 1,87 | 1,91 | 1,53% | 23.025,00 |
| 01.04.2026 | 1,88 | 1,91 | 1,83 | 1,88 | 0,53% | 28.570,00 |
| 31.03.2026 | 1,84 | 1,88 | 1,81 | 1,87 | 2,84% | 2.086,00 |
| 30.03.2026 | 1,82 | 1,85 | 1,80 | 1,82 | -1,85% | 11.821,00 |
| 27.03.2026 | 1,87 | 1,90 | 1,85 | 1,86 | -1,17% | 13.390,00 |
| 26.03.2026 | 1,90 | 1,92 | 1,87 | 1,88 | -0,11% | 6.680,00 |
| 25.03.2026 | 1,89 | 1,91 | 1,88 | 1,88 | 0,14% | 4.325,00 |
| 24.03.2026 | 1,86 | 1,89 | 1,84 | 1,88 | 1,18% | 3.195,00 |
| 23.03.2026 | 1,78 | 1,90 | 1,76 | 1,86 | -2,55% | 47.007,00 |
| 20.03.2026 | 1,91 | 1,91 | 1,90 | 1,90 | -0,62% | - |
| 19.03.2026 | 1,89 | 1,92 | 1,87 | 1,92 | 0,14% | 54.958,00 |
| 18.03.2026 | 1,96 | 1,97 | 1,90 | 1,91 | -3,19% | 7.832,00 |
| 17.03.2026 | 1,94 | 1,99 | 1,94 | 1,98 | 0,29% | 25.390,00 |
| 16.03.2026 | 1,94 | 1,99 | 1,91 | 1,97 | -1,08% | 7.640,00 |
| 13.03.2026 | 1,98 | 2,02 | 1,96 | 1,99 | -4,05% | 51.028,00 |
| 12.03.2026 | 2,07 | 2,09 | 2,05 | 2,08 | 1,50% | 6.299,00 |
| 11.03.2026 | 2,05 | 2,08 | 2,02 | 2,05 | 1,05% | 44.327,00 |
| 10.03.2026 | 2,08 | 2,13 | 2,02 | 2,02 | -0,83% | 41.914,00 |
| 09.03.2026 | 2,02 | 2,05 | 2,00 | 2,04 | -1,32% | 16.599,00 |
| 06.03.2026 | 2,13 | 2,14 | 2,05 | 2,07 | 1,01% | 12.895,00 |
| 05.03.2026 | 2,05 | 2,08 | 2,02 | 2,05 | -6,08% | 29.969,00 |
| 04.03.2026 | 2,04 | 2,22 | 2,04 | 2,18 | 6,77% | 19.688,00 |
| 03.03.2026 | 2,11 | 2,12 | 2,04 | 2,04 | -10,26% | 29.687,00 |
| 02.03.2026 | 2,28 | 2,31 | 2,24 | 2,28 | -2,42% | 1.290,00 |
| 27.02.2026 | 2,36 | 2,36 | 2,33 | 2,33 | 1,23% | 1.381,00 |
| 26.02.2026 | 2,30 | 2,35 | 2,29 | 2,30 | -1,14% | 22.277,00 |
| 25.02.2026 | 2,32 | 2,35 | 2,30 | 2,33 | -2,47% | 2.848,00 |
| 24.02.2026 | 2,37 | 2,39 | 2,36 | 2,39 | -1,44% | 9.729,00 |
| 23.02.2026 | 2,44 | 2,47 | 2,41 | 2,42 | -0,75% | 7.007,00 |
| 20.02.2026 | 2,42 | 2,47 | 2,41 | 2,44 | -0,02% | 1.753,00 |
| 19.02.2026 | 2,46 | 2,48 | 2,42 | 2,44 | -3,35% | 3.931,00 |
| 18.02.2026 | 2,52 | 2,56 | 2,49 | 2,53 | -0,85% | 8.770,00 |
| 17.02.2026 | 2,56 | 2,56 | 2,53 | 2,55 | 6,91% | 47.203,00 |
| 16.02.2026 | 2,40 | 2,43 | 2,36 | 2,38 | -1,46% | 9.754,00 |
| 13.02.2026 | 2,46 | 2,49 | 2,40 | 2,42 | 10,43% | 12.339,00 |
| 12.02.2026 | 2,23 | 2,30 | 2,19 | 2,19 | -1,32% | 42.249,00 |
| 11.02.2026 | 2,22 | 2,24 | 2,20 | 2,22 | 0,20% | 1.114,00 |
| 10.02.2026 | 2,20 | 2,25 | 2,20 | 2,22 | 1,03% | 70,00 |
| 09.02.2026 | 2,16 | 2,21 | 2,14 | 2,19 | -3,58% | 4.182,00 |
| 06.02.2026 | 2,23 | 2,28 | 2,20 | 2,28 | 5,90% | 28.657,00 |
| 05.02.2026 | 2,15 | 2,17 | 2,13 | 2,15 | 1,49% | 3.457,00 |
| 04.02.2026 | 2,09 | 2,15 | 2,08 | 2,12 | 2,52% | 7.290,00 |
| 03.02.2026 | 2,09 | 2,10 | 2,04 | 2,07 | -0,48% | 606,00 |
| 02.02.2026 | 2,06 | 2,10 | 2,04 | 2,08 | 0,79% | 24.818,00 |
| 30.01.2026 | 2,05 | 2,08 | 2,04 | 2,06 | 4,03% | 3.703,00 |
| 29.01.2026 | 1,99 | 1,99 | 1,97 | 1,98 | -0,19% | 550,00 |
| 28.01.2026 | 1,98 | 2,00 | 1,95 | 1,98 | -2,75% | 8.838,00 |
| 27.01.2026 | 2,05 | 2,07 | 2,02 | 2,04 | -2,89% | 20.785,00 |
| 26.01.2026 | 2,10 | 2,11 | 2,08 | 2,10 | -2,83% | 10.584,00 |
| 23.01.2026 | 2,15 | 2,18 | 2,14 | 2,16 | -1,93% | 4.323,00 |
| 22.01.2026 | 2,20 | 2,23 | 2,18 | 2,20 | 1,16% | 1.886,00 |
| 21.01.2026 | 2,17 | 2,19 | 2,16 | 2,18 | 2,35% | 186,00 |
| 20.01.2026 | 2,22 | 2,23 | 2,13 | 2,13 | -5,74% | 61.438,00 |
| 19.01.2026 | 2,26 | 2,28 | 2,26 | 2,26 | -2,35% | 149,00 |
| 16.01.2026 | 2,32 | 2,32 | 2,30 | 2,31 | 1,67% | 1.000,00 |
| 15.01.2026 | 2,28 | 2,31 | 2,27 | 2,27 | -0,34% | 4.430,00 |
| 14.01.2026 | 2,27 | 2,32 | 2,27 | 2,28 | 1,12% | 10.935,00 |
| 13.01.2026 | 2,25 | 2,27 | 2,24 | 2,26 | -0,14% | 1.119,00 |
| 12.01.2026 | 2,27 | 2,27 | 2,22 | 2,26 | 2,80% | 7.392,00 |
| 09.01.2026 | 2,22 | 2,29 | 2,20 | 2,20 | 0,70% | 2.600,00 |
| 08.01.2026 | 2,18 | 2,20 | 2,18 | 2,18 | 1,37% | 1.520,00 |
| 07.01.2026 | 2,15 | 2,18 | 2,15 | 2,15 | -1,31% | 180,00 |
| 06.01.2026 | 2,19 | 2,20 | 2,18 | 2,18 | 2,03% | - |
| 05.01.2026 | 2,14 | 2,14 | 2,12 | 2,14 | 0,64% | 3.093,00 |
| 02.01.2026 | 2,12 | 2,14 | 2,11 | 2,12 | 0,58% | 800,00 |
| 30.12.2025 | 2,11 | 2,12 | 2,11 | 2,11 | 0,79% | 1.511,00 |
| 29.12.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,26% | - |
| 23.12.2025 | 2,15 | 2,17 | 2,14 | 2,14 | -0,87% | 4.139,00 |
| 22.12.2025 | 2,17 | 2,18 | 2,14 | 2,16 | -0,85% | 5.517,00 |
| 19.12.2025 | 2,18 | 2,19 | 2,16 | 2,18 | 0,17% | 1.837,00 |
| 18.12.2025 | 2,17 | 2,18 | 2,16 | 2,18 | 0,60% | 21.498,00 |
| 17.12.2025 | 2,21 | 2,21 | 2,17 | 2,17 | -1,79% | 4.488,00 |
| 16.12.2025 | 2,21 | 2,23 | 2,19 | 2,20 | -1,58% | 51.252,00 |
| 15.12.2025 | 2,24 | 2,26 | 2,23 | 2,24 | 4,38% | 31.272,00 |
| 12.12.2025 | 2,19 | 2,19 | 2,14 | 2,15 | 0,43% | 26.641,00 |
| 11.12.2025 | 2,13 | 2,15 | 2,12 | 2,14 | 1,22% | 661,00 |
| 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 |