47,300€
-3,07%
Echtzeit-Aktienkurs Nissan Chemical Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Chemical Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 48,30 | 48,40 | 47,30 | 47,30 | -4,25% | - |
| 15.10.2026 | 48,60 | 49,40 | 48,50 | 49,40 | 0,00% | - |
| 14.10.2026 | 50,30 | 50,50 | 49,40 | 49,40 | -3,14% | - |
| 13.10.2026 | 50,75 | 51,00 | 50,25 | 51,00 | -1,45% | - |
| 12.10.2026 | 51,00 | 51,75 | 51,00 | 51,75 | 0,49% | 3.815,00 |
| 09.10.2026 | 51,00 | 51,50 | 51,00 | 51,50 | 2,18% | - |
| 08.10.2026 | 51,00 | 51,50 | 50,05 | 50,40 | -1,18% | - |
| 07.10.2026 | 51,25 | 51,50 | 50,40 | 51,00 | 1,90% | - |
| 06.10.2026 | 50,25 | 50,50 | 49,50 | 50,05 | 1,93% | - |
| 05.10.2026 | 49,50 | 49,60 | 48,80 | 49,10 | 2,08% | - |
| 02.10.2026 | 47,10 | 48,40 | 47,00 | 48,10 | 2,12% | - |
| 01.10.2026 | 47,40 | 47,90 | 46,60 | 47,10 | 1,07% | - |
| 30.09.2026 | 46,90 | 47,20 | 46,60 | 46,60 | 0,43% | - |
| 29.09.2026 | 45,40 | 46,40 | 45,40 | 46,40 | 1,31% | - |
| 28.09.2026 | 46,00 | 46,00 | 45,60 | 45,80 | -2,14% | - |
| 25.09.2026 | 46,20 | 46,80 | 46,20 | 46,80 | 1,52% | - |
| 24.09.2026 | 45,70 | 46,40 | 45,50 | 46,10 | 0,00% | - |
| 23.09.2026 | 46,10 | 46,40 | 45,90 | 46,10 | 0,22% | - |
| 22.09.2026 | 45,80 | 46,30 | 45,80 | 46,00 | 0,22% | - |
| 21.09.2026 | 45,90 | 46,10 | 45,80 | 45,90 | -0,22% | - |
| 18.09.2026 | 46,00 | 46,20 | 45,60 | 46,00 | -0,86% | - |
| 17.09.2026 | 45,60 | 46,60 | 45,60 | 46,40 | 1,09% | - |
| 16.09.2026 | 45,40 | 46,40 | 45,40 | 45,90 | 2,91% | - |
| 15.09.2026 | 44,60 | 45,00 | 44,30 | 44,60 | 1,59% | - |
| 14.09.2026 | 43,90 | 44,10 | 43,70 | 43,90 | -1,35% | - |
| 11.09.2026 | 44,10 | 44,60 | 43,80 | 44,50 | 3,49% | - |
| 10.09.2026 | 44,30 | 44,50 | 43,00 | 43,00 | -2,27% | - |
| 09.09.2026 | 45,00 | 45,20 | 44,00 | 44,00 | 0,46% | - |
| 08.09.2026 | 44,20 | 44,20 | 43,60 | 43,80 | 0,00% | - |
| 07.09.2026 | 44,10 | 44,40 | 43,80 | 43,80 | -0,45% | - |
| 04.09.2026 | 43,60 | 44,10 | 43,20 | 44,00 | -0,45% | - |
| 03.09.2026 | 43,70 | 44,40 | 43,60 | 44,20 | 1,14% | - |
| 02.09.2026 | 43,40 | 43,70 | 42,70 | 43,70 | -0,46% | - |
| 01.09.2026 | 45,00 | 45,20 | 43,80 | 43,90 | 0,00% | - |
| 31.08.2026 | 44,50 | 44,70 | 43,80 | 43,90 | 1,39% | - |
| 28.08.2026 | 43,60 | 43,80 | 43,10 | 43,30 | 0,00% | - |
| 27.08.2026 | 43,20 | 43,50 | 42,90 | 43,30 | -1,14% | - |
| 26.08.2026 | 44,00 | 44,10 | 43,60 | 43,80 | -0,45% | - |
| 25.08.2026 | 44,00 | 44,20 | 43,70 | 44,00 | 1,38% | - |
| 24.08.2026 | 43,40 | 43,80 | 43,00 | 43,40 | 1,17% | - |
| 21.08.2026 | 42,80 | 43,30 | 42,50 | 42,90 | -1,83% | - |
| 20.08.2026 | 44,20 | 44,40 | 43,30 | 43,70 | 3,31% | - |
| 19.08.2026 | 42,40 | 43,00 | 41,90 | 42,30 | -1,17% | - |
| 18.08.2026 | 43,60 | 44,40 | 42,70 | 42,80 | -2,73% | - |
| 17.08.2026 | 44,10 | 44,40 | 44,00 | 44,00 | 1,62% | - |
| 14.08.2026 | 43,30 | 43,60 | 43,10 | 43,30 | -2,26% | - |
| 13.08.2026 | 43,90 | 44,60 | 43,70 | 44,30 | 3,02% | - |
| 12.08.2026 | 43,30 | 43,90 | 43,00 | 43,00 | 2,38% | - |
| 11.08.2026 | 42,50 | 42,60 | 42,00 | 42,00 | -0,94% | - |
| 10.08.2026 | 42,40 | 43,10 | 42,30 | 42,40 | 2,17% | - |
| 07.08.2026 | 41,50 | 41,70 | 41,00 | 41,50 | 0,24% | - |
| 06.08.2026 | 42,10 | 42,10 | 40,90 | 41,40 | -1,43% | - |
| 05.08.2026 | 42,70 | 42,80 | 42,00 | 42,00 | -1,18% | - |
| 04.08.2026 | 41,80 | 42,50 | 41,30 | 42,50 | 3,91% | - |
| 03.08.2026 | 41,00 | 41,30 | 40,20 | 40,90 | 0,99% | - |
| 31.07.2026 | 40,90 | 41,00 | 39,90 | 40,50 | -0,98% | - |
| 30.07.2026 | 38,90 | 41,10 | 38,70 | 40,90 | 4,07% | - |
| 29.07.2026 | 39,50 | 40,50 | 39,10 | 39,30 | -0,76% | - |
| 28.07.2026 | 39,90 | 40,30 | 39,60 | 39,60 | -3,41% | - |
| 27.07.2026 | 41,60 | 41,90 | 40,50 | 41,00 | 2,50% | - |
| 24.07.2026 | 40,70 | 41,00 | 40,00 | 40,00 | -2,91% | - |
| 23.07.2026 | 41,70 | 41,90 | 40,90 | 41,20 | -2,83% | - |
| 22.07.2026 | 42,30 | 42,60 | 42,00 | 42,40 | -2,30% | - |
| 21.07.2026 | 42,90 | 43,50 | 42,50 | 43,40 | 4,33% | - |
| 20.07.2026 | 41,60 | 41,60 | 41,20 | 41,60 | 0,24% | - |
| 17.07.2026 | 40,70 | 41,50 | 40,50 | 41,50 | 1,22% | - |
| 16.07.2026 | 42,30 | 42,50 | 41,00 | 41,00 | -4,65% | - |
| 15.07.2026 | 43,40 | 43,60 | 42,50 | 43,00 | -0,92% | - |
| 14.07.2026 | 43,50 | 44,20 | 43,40 | 43,40 | 0,93% | - |
| 13.07.2026 | 43,00 | 43,30 | 42,60 | 43,00 | -2,71% | - |
| 10.07.2026 | 44,00 | 44,20 | 43,30 | 44,20 | 0,45% | - |
| 09.07.2026 | 43,80 | 44,70 | 43,60 | 44,00 | 0,00% | - |
| 08.07.2026 | 44,40 | 44,50 | 43,00 | 44,00 | -2,00% | - |
| 07.07.2026 | 45,40 | 45,60 | 44,60 | 44,90 | -4,06% | - |
| 06.07.2026 | 46,40 | 47,00 | 46,10 | 46,80 | 0,00% | - |
| 03.07.2026 | 46,50 | 47,00 | 46,40 | 46,80 | 2,18% | - |
| 02.07.2026 | 46,00 | 46,50 | 45,40 | 45,80 | 1,33% | - |
| 01.07.2026 | 45,80 | 46,00 | 44,90 | 45,20 | -1,74% | - |
| 30.06.2026 | 45,80 | 46,20 | 45,30 | 46,00 | -0,43% | - |
| 29.06.2026 | 45,30 | 46,20 | 44,90 | 46,20 | 1,09% | - |
| 26.06.2026 | 45,50 | 46,00 | 45,10 | 45,70 | 0,22% | - |
| 25.06.2026 | 46,40 | 46,60 | 45,40 | 45,60 | 1,56% | - |
| 24.06.2026 | 44,70 | 45,20 | 44,50 | 44,90 | 2,05% | - |
| 23.06.2026 | 44,50 | 44,50 | 43,60 | 44,00 | -2,87% | - |
| 22.06.2026 | 45,10 | 45,50 | 45,00 | 45,30 | 2,95% | - |
| 19.06.2026 | 43,60 | 44,10 | 43,50 | 44,00 | 1,85% | - |
| 18.06.2026 | 43,20 | 43,60 | 43,10 | 43,20 | 0,47% | - |
| 17.06.2026 | 42,50 | 44,80 | 42,50 | 43,00 | 2,87% | - |
| 16.06.2026 | 42,00 | 42,20 | 41,80 | 41,80 | -0,48% | - |
| 15.06.2026 | 41,90 | 42,50 | 41,30 | 42,00 | 1,69% | - |
| 12.06.2026 | 40,30 | 41,30 | 40,30 | 41,30 | 3,51% | - |
| 11.06.2026 | 38,90 | 40,00 | 38,90 | 39,90 | 4,72% | - |
| 10.06.2026 | 38,20 | 38,30 | 37,90 | 38,10 | -0,26% | - |
| 09.06.2026 | 38,50 | 38,80 | 38,00 | 38,20 | -3,05% | - |
| 08.06.2026 | 38,70 | 39,60 | 38,50 | 39,40 | 2,07% | - |
| 05.06.2026 | 40,20 | 40,60 | 38,60 | 38,60 | -3,50% | - |
| 04.06.2026 | 40,20 | 40,50 | 39,70 | 40,00 | -0,50% | - |
| 03.06.2026 | 40,70 | 40,70 | 40,10 | 40,20 | 1,52% | - |
| 02.06.2026 | 39,50 | 40,30 | 39,20 | 39,60 | -1,49% | - |
| 01.06.2026 | 40,10 | 40,40 | 39,80 | 40,20 | -0,50% | - |