1,719€
-1,63%
Echtzeit-Aktienkurs Nissan Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 1,75 | 1,75 | 1,71 | 1,73 | -0,91% | 3.043,00 |
| 23.07.2026 | 1,77 | 1,79 | 1,74 | 1,74 | -2,83% | 756,00 |
| 22.07.2026 | 1,80 | 1,82 | 1,77 | 1,80 | -0,23% | 1.335,00 |
| 21.07.2026 | 1,79 | 1,81 | 1,77 | 1,80 | 2,75% | 3.201,00 |
| 20.07.2026 | 1,76 | 1,78 | 1,72 | 1,75 | 1,32% | 607,00 |
| 17.07.2026 | 1,75 | 1,79 | 1,68 | 1,73 | -0,59% | 31.006,00 |
| 16.07.2026 | 1,76 | 1,78 | 1,73 | 1,74 | 3,64% | 715,00 |
| 15.07.2026 | 1,72 | 1,72 | 1,65 | 1,68 | 1,30% | 1.928,00 |
| 14.07.2026 | 1,63 | 1,67 | 1,63 | 1,66 | 0,51% | 202,00 |
| 13.07.2026 | 1,67 | 1,67 | 1,64 | 1,65 | -2,68% | 6.209,00 |
| 10.07.2026 | 1,69 | 1,70 | 1,67 | 1,69 | 1,39% | 1.618,00 |
| 09.07.2026 | 1,64 | 1,68 | 1,62 | 1,67 | -2,12% | 7.779,00 |
| 08.07.2026 | 1,69 | 1,71 | 1,65 | 1,71 | -1,72% | 9.259,00 |
| 07.07.2026 | 1,72 | 1,75 | 1,72 | 1,74 | 1,25% | 1.410,00 |
| 06.07.2026 | 1,70 | 1,74 | 1,70 | 1,71 | 0,73% | 27.363,00 |
| 03.07.2026 | 1,68 | 1,71 | 1,67 | 1,70 | 2,14% | 11.354,00 |
| 02.07.2026 | 1,69 | 1,72 | 1,62 | 1,67 | 2,00% | 30.677,00 |
| 01.07.2026 | 1,66 | 1,66 | 1,61 | 1,63 | 0,49% | 8.217,00 |
| 30.06.2026 | 1,63 | 1,66 | 1,61 | 1,63 | -1,61% | 7.869,00 |
| 29.06.2026 | 1,61 | 1,67 | 1,61 | 1,65 | 1,37% | 6.171,00 |
| 26.06.2026 | 1,63 | 1,65 | 1,60 | 1,63 | -0,54% | 26.821,00 |
| 25.06.2026 | 1,65 | 1,67 | 1,63 | 1,64 | -1,02% | 9.586,00 |
| 24.06.2026 | 1,64 | 1,67 | 1,64 | 1,66 | -0,73% | 11.169,00 |
| 23.06.2026 | 1,65 | 1,72 | 1,56 | 1,67 | -3,32% | 103.845,00 |
| 22.06.2026 | 1,72 | 1,75 | 1,70 | 1,73 | -3,44% | 16.312,00 |
| 19.06.2026 | 1,80 | 1,80 | 1,77 | 1,79 | -3,10% | 3.326,00 |
| 18.06.2026 | 1,83 | 1,87 | 1,81 | 1,84 | -2,66% | 19.455,00 |
| 17.06.2026 | 1,87 | 1,91 | 1,87 | 1,89 | 0,55% | 1.580,00 |
| 16.06.2026 | 1,91 | 1,92 | 1,87 | 1,88 | -2,84% | 8.704,00 |
| 15.06.2026 | 1,90 | 1,95 | 1,90 | 1,94 | 5,84% | 12.918,00 |
| 12.06.2026 | 1,83 | 1,83 | 1,80 | 1,83 | -0,05% | 859,00 |
| 11.06.2026 | 1,76 | 1,83 | 1,76 | 1,83 | 4,08% | 2.100,00 |
| 10.06.2026 | 1,77 | 1,80 | 1,74 | 1,76 | -2,88% | 15.495,00 |
| 09.06.2026 | 1,81 | 1,85 | 1,78 | 1,81 | -4,15% | 18.730,00 |
| 08.06.2026 | 1,84 | 1,91 | 1,82 | 1,89 | 1,16% | 9.152,00 |
| 05.06.2026 | 1,88 | 1,95 | 1,86 | 1,87 | -1,77% | 19.397,00 |
| 04.06.2026 | 1,91 | 1,95 | 1,87 | 1,90 | -1,29% | 11.301,00 |
| 03.06.2026 | 1,93 | 1,95 | 1,90 | 1,93 | -1,40% | 7.005,00 |
| 02.06.2026 | 1,96 | 1,99 | 1,93 | 1,96 | -3,62% | 30.549,00 |
| 01.06.2026 | 2,02 | 2,04 | 1,98 | 2,03 | -4,69% | 7.352,00 |
| 29.05.2026 | 2,16 | 2,17 | 2,10 | 2,13 | -2,35% | 16.924,00 |
| 28.05.2026 | 2,14 | 2,20 | 2,12 | 2,18 | 4,19% | 26.809,00 |
| 27.05.2026 | 2,08 | 2,10 | 2,07 | 2,09 | 2,80% | 10.869,00 |
| 26.05.2026 | 2,05 | 2,07 | 2,02 | 2,04 | 0,64% | 15.650,00 |
| 25.05.2026 | 2,01 | 2,04 | 1,97 | 2,02 | 2,60% | 10.358,00 |
| 22.05.2026 | 1,98 | 1,98 | 1,94 | 1,97 | 1,28% | 7.405,00 |
| 21.05.2026 | 1,97 | 1,97 | 1,92 | 1,95 | -1,59% | 5.992,00 |
| 20.05.2026 | 1,92 | 1,98 | 1,90 | 1,98 | 0,75% | 200,00 |
| 19.05.2026 | 1,94 | 1,98 | 1,90 | 1,96 | 1,37% | 5.830,00 |
| 18.05.2026 | 1,93 | 1,96 | 1,91 | 1,94 | -5,45% | 1.978,00 |
| 15.05.2026 | 2,01 | 2,07 | 1,99 | 2,05 | 3,46% | 9.511,00 |
| 14.05.2026 | 2,00 | 2,00 | 1,95 | 1,98 | 0,28% | 12.702,00 |
| 13.05.2026 | 1,98 | 2,00 | 1,94 | 1,97 | 5,39% | 35.172,00 |
| 12.05.2026 | 1,88 | 1,91 | 1,86 | 1,87 | -0,74% | 618,00 |
| 11.05.2026 | 1,90 | 1,90 | 1,87 | 1,89 | -0,45% | 25.718,00 |
| 08.05.2026 | 1,89 | 1,91 | 1,86 | 1,90 | 0,79% | 12.389,00 |
| 07.05.2026 | 1,94 | 1,94 | 1,88 | 1,88 | -2,81% | 25.593,00 |
| 06.05.2026 | 1,93 | 1,96 | 1,91 | 1,93 | 0,48% | 89,00 |
| 05.05.2026 | 1,93 | 1,93 | 1,91 | 1,93 | -0,21% | 1,00 |
| 04.05.2026 | 1,91 | 1,94 | 1,90 | 1,93 | -1,29% | 7.685,00 |
| 30.04.2026 | 1,90 | 1,96 | 1,89 | 1,95 | 0,79% | 19.512,00 |
| 29.04.2026 | 1,93 | 1,99 | 1,91 | 1,94 | 0,61% | 39.383,00 |
| 28.04.2026 | 1,94 | 1,95 | 1,92 | 1,93 | 2,95% | 14.515,00 |
| 27.04.2026 | 1,86 | 1,90 | 1,86 | 1,87 | -0,83% | 123,00 |
| 24.04.2026 | 1,90 | 1,90 | 1,86 | 1,89 | -1,29% | 1.726,00 |
| 23.04.2026 | 1,94 | 1,94 | 1,89 | 1,91 | -2,30% | 1.157,00 |
| 22.04.2026 | 1,96 | 1,98 | 1,92 | 1,96 | -0,91% | 47.929,00 |
| 21.04.2026 | 2,00 | 2,00 | 1,95 | 1,98 | -2,59% | 5.815,00 |
| 20.04.2026 | 2,05 | 2,05 | 2,00 | 2,03 | 1,13% | 6.250,00 |
| 17.04.2026 | 1,95 | 2,03 | 1,94 | 2,01 | 1,15% | 14.243,00 |
| 16.04.2026 | 1,97 | 1,99 | 1,94 | 1,98 | 2,83% | 4.811,00 |
| 15.04.2026 | 1,91 | 1,96 | 1,91 | 1,93 | 1,04% | 4.613,00 |
| 14.04.2026 | 1,88 | 1,93 | 1,87 | 1,91 | 1,45% | 7.754,00 |
| 13.04.2026 | 1,88 | 1,89 | 1,85 | 1,88 | -1,82% | 2.466,00 |
| 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 |