31,400€
-1,26%
Echtzeit-Aktienkurs Nissan Chemical Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Chemical Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 31,60 | 31,80 | 31,30 | 31,40 | -1,26% | - |
| 06.02.2026 | 31,10 | 32,20 | 30,90 | 31,80 | 3,92% | - |
| 05.02.2026 | 31,00 | 31,10 | 30,60 | 30,60 | 0,33% | - |
| 04.02.2026 | 30,50 | 31,00 | 30,40 | 30,50 | 3,04% | - |
| 03.02.2026 | 30,20 | 30,30 | 29,60 | 29,60 | -1,66% | - |
| 02.02.2026 | 29,60 | 30,20 | 29,60 | 30,10 | 3,44% | - |
| 30.01.2026 | 29,00 | 29,40 | 28,90 | 29,10 | 1,39% | - |
| 29.01.2026 | 28,70 | 28,70 | 28,40 | 28,70 | -0,69% | - |
| 28.01.2026 | 28,90 | 29,10 | 28,60 | 28,90 | 0,70% | - |
| 27.01.2026 | 29,00 | 29,10 | 28,70 | 28,70 | -1,37% | - |
| 26.01.2026 | 29,30 | 29,50 | 29,00 | 29,10 | -0,34% | - |
| 23.01.2026 | 29,50 | 29,70 | 29,20 | 29,20 | 0,69% | - |
| 22.01.2026 | 29,30 | 29,60 | 29,00 | 29,00 | -1,02% | - |
| 21.01.2026 | 29,00 | 29,40 | 28,90 | 29,30 | 2,09% | - |
| 20.01.2026 | 29,10 | 29,10 | 28,60 | 28,70 | -3,37% | - |
| 19.01.2026 | 29,80 | 29,90 | 29,60 | 29,70 | -0,67% | - |
| 16.01.2026 | 30,00 | 30,00 | 29,70 | 29,90 | 0,00% | - |
| 15.01.2026 | 29,90 | 30,10 | 29,80 | 29,90 | -1,32% | - |
| 14.01.2026 | 30,10 | 30,30 | 29,70 | 30,30 | 0,66% | - |
| 13.01.2026 | 29,60 | 30,20 | 29,40 | 30,10 | 1,01% | - |
| 12.01.2026 | 29,80 | 29,80 | 29,70 | 29,80 | 0,68% | - |
| 09.01.2026 | 29,40 | 30,00 | 29,30 | 29,60 | -1,00% | - |
| 08.01.2026 | 29,80 | 29,90 | 29,70 | 29,90 | 1,01% | - |
| 07.01.2026 | 29,90 | 30,00 | 29,60 | 29,60 | 2,07% | - |
| 06.01.2026 | 29,50 | 29,50 | 29,00 | 29,00 | -0,68% | 46.000,00 |
| 05.01.2026 | 29,10 | 29,50 | 29,10 | 29,20 | 0,00% | - |
| 02.01.2026 | 29,20 | 29,40 | 29,20 | 29,20 | 0,69% | - |
| 30.12.2025 | 29,30 | 29,40 | 29,00 | 29,00 | -0,68% | - |
| 29.12.2025 | 29,50 | 29,50 | 29,20 | 29,20 | -2,01% | - |
| 23.12.2025 | 30,10 | 30,10 | 29,80 | 29,80 | 1,02% | - |
| 22.12.2025 | 29,50 | 29,60 | 29,50 | 29,50 | -0,34% | - |
| 17.12.2025 | 29,40 | 29,60 | 29,10 | 29,60 | 2,42% | 263,00 |
| 11.12.2025 | 28,80 | 29,00 | 28,80 | 28,90 | 3,21% | - |
| 09.12.2025 | 28,50 | 28,50 | 28,00 | 28,00 | -1,41% | - |
| 05.12.2025 | 28,70 | 28,70 | 28,40 | 28,40 | 1,43% | - |
| 03.12.2025 | 28,50 | 28,50 | 28,00 | 28,00 | 0,00% | - |
| 02.12.2025 | 28,10 | 28,30 | 28,00 | 28,00 | 1,45% | - |
| 01.12.2025 | 28,20 | 28,20 | 27,60 | 27,60 | -4,50% | - |
| 27.11.2025 | 28,80 | 28,90 | 28,80 | 28,90 | 1,76% | - |
| 24.11.2025 | 28,40 | 28,80 | 28,40 | 28,40 | 0,71% | - |
| 17.11.2025 | 28,50 | 28,60 | 28,20 | 28,20 | -0,70% | - |
| 14.11.2025 | 28,80 | 28,90 | 28,40 | 28,40 | 1,43% | - |
| 12.11.2025 | 28,40 | 28,50 | 28,00 | 28,00 | 0,72% | - |
| 11.11.2025 | 27,80 | 28,20 | 27,80 | 27,80 | -2,80% | - |
| 10.11.2025 | 28,80 | 28,90 | 28,60 | 28,60 | -0,69% | - |
| 05.11.2025 | 29,10 | 29,30 | 28,80 | 28,80 | 0,00% | - |
| 03.11.2025 | 28,80 | 29,40 | 28,80 | 28,80 | -0,69% | - |
| 31.10.2025 | 29,20 | 29,30 | 29,00 | 29,00 | -1,36% | - |
| 30.10.2025 | 29,70 | 29,70 | 29,40 | 29,40 | -2,65% | - |
| 24.10.2025 | 30,40 | 30,60 | 30,20 | 30,20 | 2,03% | - |
| 21.10.2025 | 29,60 | 29,90 | 29,60 | 29,60 | -2,31% | - |
| 20.10.2025 | 30,00 | 30,30 | 30,00 | 30,30 | 2,36% | - |
| 17.10.2025 | 29,50 | 29,90 | 29,50 | 29,60 | 0,68% | - |
| 14.10.2025 | 29,70 | 29,80 | 29,40 | 29,40 | 1,38% | - |
| 13.10.2025 | 29,50 | 29,80 | 29,00 | 29,00 | -5,84% | - |
| 09.10.2025 | 30,80 | 30,90 | 30,80 | 30,80 | 0,65% | - |
| 03.10.2025 | 30,80 | 31,00 | 30,60 | 30,60 | 1,32% | - |
| 02.10.2025 | 30,20 | 30,50 | 30,20 | 30,20 | -0,66% | - |
| 01.10.2025 | 30,40 | 30,80 | 30,40 | 30,40 | 0,00% | - |
| 29.09.2025 | 30,60 | 30,80 | 30,40 | 30,40 | -3,49% | - |
| 26.09.2025 | 31,50 | 31,60 | 31,50 | 31,50 | 2,94% | - |
| 24.09.2025 | 30,90 | 31,00 | 30,60 | 30,60 | -3,16% | - |
| 22.09.2025 | 32,00 | 32,00 | 31,60 | 31,60 | -0,63% | - |
| 17.09.2025 | 31,80 | 31,80 | 31,70 | 31,80 | 1,92% | - |
| 15.09.2025 | 31,50 | 31,60 | 31,20 | 31,20 | 1,96% | - |
| 05.09.2025 | 31,00 | 31,10 | 30,60 | 30,60 | -0,33% | - |
| 04.09.2025 | 30,70 | 30,80 | 30,60 | 30,70 | 0,99% | - |
| 03.09.2025 | 30,60 | 30,70 | 30,40 | 30,40 | 1,33% | - |
| 02.09.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -0,66% | - |
| 01.09.2025 | 30,40 | 30,60 | 30,20 | 30,20 | 0,00% | - |
| 29.08.2025 | 30,50 | 30,70 | 30,20 | 30,20 | -1,63% | - |
| 28.08.2025 | 30,70 | 30,70 | 30,50 | 30,70 | 1,32% | - |
| 27.08.2025 | 30,30 | 30,40 | 30,30 | 30,30 | -0,33% | - |
| 26.08.2025 | 30,30 | 30,40 | 30,30 | 30,40 | -0,65% | - |
| 25.08.2025 | 30,60 | 30,70 | 30,60 | 30,60 | -1,92% | - |
| 22.08.2025 | 30,90 | 31,30 | 30,90 | 31,20 | -1,89% | - |
| 21.08.2025 | 31,80 | 31,90 | 31,70 | 31,80 | 0,63% | - |
| 20.08.2025 | 31,70 | 31,70 | 31,50 | 31,60 | 0,00% | - |
| 19.08.2025 | 31,60 | 31,70 | 31,50 | 31,60 | -0,32% | - |
| 18.08.2025 | 31,70 | 31,80 | 31,70 | 31,70 | -0,31% | - |
| 15.08.2025 | 31,80 | 31,90 | 31,80 | 31,80 | 1,60% | - |
| 14.08.2025 | 31,50 | 31,50 | 31,30 | 31,30 | 0,32% | - |
| 13.08.2025 | 31,20 | 31,30 | 31,10 | 31,20 | -0,32% | - |
| 12.08.2025 | 30,90 | 31,30 | 30,90 | 31,30 | 1,62% | - |
| 11.08.2025 | 30,70 | 30,80 | 30,70 | 30,80 | -0,96% | - |
| 08.08.2025 | 30,80 | 31,10 | 30,80 | 31,10 | 4,01% | - |
| 07.08.2025 | 29,80 | 30,00 | 29,70 | 29,90 | 2,75% | - |
| 06.08.2025 | 29,20 | 29,20 | 29,00 | 29,10 | 0,00% | - |
| 05.08.2025 | 29,20 | 29,30 | 29,10 | 29,10 | 0,00% | - |
| 04.08.2025 | 28,90 | 29,10 | 28,80 | 29,10 | 1,75% | - |
| 01.08.2025 | 28,80 | 28,90 | 28,50 | 28,60 | 0,00% | - |
| 31.07.2025 | 29,00 | 29,10 | 28,50 | 28,60 | -0,69% | - |
| 30.07.2025 | 28,90 | 28,90 | 28,80 | 28,80 | 0,00% | - |
| 29.07.2025 | 28,70 | 28,90 | 28,60 | 28,80 | 1,05% | - |
| 28.07.2025 | 28,50 | 28,50 | 28,40 | 28,50 | 0,35% | - |
| 25.07.2025 | 28,40 | 28,50 | 28,30 | 28,40 | 1,43% | - |
| 24.07.2025 | 28,20 | 28,20 | 27,90 | 28,00 | 0,72% | - |
| 23.07.2025 | 27,60 | 27,90 | 27,50 | 27,80 | 2,58% | - |
| 22.07.2025 | 27,20 | 27,30 | 27,10 | 27,10 | 0,37% | - |
| 21.07.2025 | 27,30 | 27,30 | 27,00 | 27,00 | -0,74% | - |