1,525€
-4,38%
Echtzeit-Aktienkurs NISSAN MOTOR
Bid:
Ask:
Aktienkurse zur NISSAN MOTOR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,50 | 1,55 | 1,50 | 1,53 | -4,06% | 8.218,00 |
| 11.11.2026 | 1,53 | 1,63 | 1,50 | 1,60 | 0,82% | 13.933,00 |
| 10.11.2026 | 1,58 | 1,59 | 1,56 | 1,58 | -2,82% | 10.862,00 |
| 09.11.2026 | 1,58 | 1,64 | 1,57 | 1,63 | 5,67% | 9.059,00 |
| 06.11.2026 | 1,52 | 1,56 | 1,50 | 1,54 | -2,77% | 23.803,00 |
| 05.11.2026 | 1,64 | 1,66 | 1,57 | 1,58 | 4,07% | 57.612,00 |
| 04.11.2026 | 1,49 | 1,53 | 1,49 | 1,52 | 2,20% | 20.634,00 |
| 03.11.2026 | 1,49 | 1,50 | 1,48 | 1,49 | 1,09% | 796,00 |
| 02.11.2026 | 1,49 | 1,51 | 1,47 | 1,47 | -2,48% | 6.301,00 |
| 30.10.2026 | 1,51 | 1,53 | 1,50 | 1,51 | 1,27% | 6.134,00 |
| 29.10.2026 | 1,51 | 1,52 | 1,48 | 1,49 | -0,30% | 5.845,00 |
| 28.10.2026 | 1,51 | 1,52 | 1,50 | 1,50 | -1,02% | 2.199,00 |
| 27.10.2026 | 1,49 | 1,53 | 1,49 | 1,51 | -0,04% | 5.228,00 |
| 26.10.2026 | 1,51 | 1,53 | 1,50 | 1,51 | -0,51% | 22.084,00 |
| 23.10.2026 | 1,54 | 1,54 | 1,51 | 1,52 | 0,04% | 232,00 |
| 22.10.2026 | 1,50 | 1,54 | 1,50 | 1,52 | -2,81% | 26.730,00 |
| 21.10.2026 | 1,57 | 1,57 | 1,55 | 1,56 | -1,25% | 811,00 |
| 20.10.2026 | 1,57 | 1,60 | 1,55 | 1,58 | 1,26% | 5.034,00 |
| 19.10.2026 | 1,58 | 1,58 | 1,55 | 1,56 | 1,22% | 1.919,00 |
| 16.10.2026 | 1,59 | 1,59 | 1,54 | 1,55 | -0,98% | 2.005,00 |
| 15.10.2026 | 1,55 | 1,57 | 1,53 | 1,56 | -2,43% | 27.773,00 |
| 14.10.2026 | 1,60 | 1,60 | 1,57 | 1,60 | -0,27% | 6.380,00 |
| 13.10.2026 | 1,60 | 1,61 | 1,58 | 1,60 | 0,84% | 6.061,00 |
| 12.10.2026 | 1,58 | 1,60 | 1,58 | 1,59 | -0,41% | 3.730,00 |
| 09.10.2026 | 1,61 | 1,62 | 1,58 | 1,60 | 0,44% | 149,00 |
| 08.10.2026 | 1,60 | 1,61 | 1,57 | 1,59 | -0,82% | 7.720,00 |
| 07.10.2026 | 1,62 | 1,62 | 1,58 | 1,60 | -0,11% | 2.160,00 |
| 06.10.2026 | 1,62 | 1,63 | 1,56 | 1,60 | 2,00% | 33.842,00 |
| 05.10.2026 | 1,59 | 1,60 | 1,56 | 1,57 | -1,92% | 8.805,00 |
| 02.10.2026 | 1,60 | 1,61 | 1,58 | 1,60 | -2,42% | 689,00 |
| 01.10.2026 | 1,65 | 1,66 | 1,62 | 1,64 | -0,92% | 31.498,00 |
| 30.09.2026 | 1,68 | 1,69 | 1,63 | 1,66 | -1,21% | 7.378,00 |
| 29.09.2026 | 1,67 | 1,69 | 1,66 | 1,68 | -0,43% | 262,00 |
| 28.09.2026 | 1,67 | 1,70 | 1,67 | 1,69 | -1,32% | 1.727,00 |
| 25.09.2026 | 1,68 | 1,72 | 1,66 | 1,71 | 0,95% | 6.437,00 |
| 24.09.2026 | 1,69 | 1,70 | 1,66 | 1,69 | -3,93% | 8.731,00 |
| 23.09.2026 | 1,76 | 1,78 | 1,75 | 1,76 | -0,10% | 6.326,00 |
| 22.09.2026 | 1,75 | 1,77 | 1,72 | 1,76 | 1,51% | 6,00 |
| 21.09.2026 | 1,73 | 1,74 | 1,71 | 1,74 | 0,39% | 8.343,00 |
| 18.09.2026 | 1,71 | 1,75 | 1,71 | 1,73 | -2,24% | 125,00 |
| 17.09.2026 | 1,75 | 1,79 | 1,74 | 1,77 | 0,83% | 10.967,00 |
| 16.09.2026 | 1,76 | 1,79 | 1,73 | 1,76 | -0,67% | 1.923,00 |
| 15.09.2026 | 1,75 | 1,77 | 1,72 | 1,77 | 0,96% | 1.906,00 |
| 14.09.2026 | 1,73 | 1,77 | 1,73 | 1,75 | -0,37% | 2.389,00 |
| 11.09.2026 | 1,76 | 1,78 | 1,73 | 1,76 | 4,21% | 4.587,00 |
| 10.09.2026 | 1,72 | 1,73 | 1,67 | 1,69 | -2,04% | 859,00 |
| 09.09.2026 | 1,74 | 1,80 | 1,71 | 1,72 | 1,86% | 223.345,00 |
| 08.09.2026 | 1,71 | 1,71 | 1,68 | 1,69 | -3,90% | 7.950,00 |
| 07.09.2026 | 1,75 | 1,77 | 1,73 | 1,76 | 0,65% | 1.223,00 |
| 04.09.2026 | 1,73 | 1,77 | 1,72 | 1,75 | -0,25% | 2.800,00 |
| 03.09.2026 | 1,75 | 1,77 | 1,73 | 1,75 | 0,67% | 87,00 |
| 02.09.2026 | 1,71 | 1,75 | 1,69 | 1,74 | -2,04% | 17.037,00 |
| 01.09.2026 | 1,84 | 1,84 | 1,77 | 1,78 | 1,33% | 14.438,00 |
| 31.08.2026 | 1,78 | 1,79 | 1,74 | 1,75 | 1,10% | 5.633,00 |
| 28.08.2026 | 1,74 | 1,75 | 1,71 | 1,73 | 2,04% | 8.545,00 |
| 27.08.2026 | 1,70 | 1,72 | 1,67 | 1,70 | -0,93% | 7.935,00 |
| 26.08.2026 | 1,74 | 1,74 | 1,68 | 1,72 | -1,86% | 25.268,00 |
| 25.08.2026 | 1,76 | 1,76 | 1,73 | 1,75 | -2,38% | 2.564,00 |
| 24.08.2026 | 1,82 | 1,82 | 1,78 | 1,79 | -0,51% | 1.227,00 |
| 21.08.2026 | 1,78 | 1,83 | 1,78 | 1,80 | 0,68% | 685,00 |
| 20.08.2026 | 1,84 | 1,84 | 1,78 | 1,79 | 3,75% | 11.624,00 |
| 19.08.2026 | 1,72 | 1,75 | 1,71 | 1,72 | -2,99% | 6.222,00 |
| 18.08.2026 | 1,79 | 1,82 | 1,76 | 1,78 | -0,57% | 2.650,00 |
| 17.08.2026 | 1,77 | 1,80 | 1,77 | 1,79 | 0,11% | 4.242,00 |
| 14.08.2026 | 1,80 | 1,81 | 1,78 | 1,79 | -1,75% | 54,00 |
| 13.08.2026 | 1,79 | 1,84 | 1,79 | 1,82 | -1,46% | 382,00 |
| 12.08.2026 | 1,82 | 1,87 | 1,82 | 1,84 | -2,35% | 448,00 |
| 11.08.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,01% | - |
| 10.08.2026 | 1,93 | 1,93 | 1,88 | 1,89 | 2,07% | 358,00 |
| 07.08.2026 | 1,87 | 1,90 | 1,84 | 1,85 | 1,16% | 9.366,00 |
| 06.08.2026 | 1,83 | 1,85 | 1,81 | 1,83 | 1,41% | 4.592,00 |
| 05.08.2026 | 1,81 | 1,82 | 1,78 | 1,80 | 0,78% | 2.284,00 |
| 04.08.2026 | 1,80 | 1,80 | 1,76 | 1,79 | -1,30% | 10.220,00 |
| 03.08.2026 | 1,81 | 1,83 | 1,77 | 1,81 | 1,21% | 9.268,00 |
| 31.07.2026 | 1,82 | 1,84 | 1,78 | 1,79 | -7,97% | 4.943,00 |
| 30.07.2026 | 1,87 | 1,98 | 1,87 | 1,95 | 2,92% | 10.164,00 |
| 29.07.2026 | 1,89 | 1,95 | 1,89 | 1,89 | 4,47% | 6.055,00 |
| 28.07.2026 | 1,80 | 1,84 | 1,78 | 1,81 | 3,49% | 5.050,00 |
| 27.07.2026 | 1,77 | 1,78 | 1,74 | 1,75 | 1,16% | 11.315,00 |
| 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 |