39,400€
1,03%
Echtzeit-Aktienkurs Nissan Chemical Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Chemical Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 39,10 | 39,40 | 38,90 | 39,00 | 1,30% | - |
| 21.05.2026 | 38,70 | 38,70 | 38,20 | 38,50 | -1,79% | - |
| 20.05.2026 | 38,70 | 39,60 | 38,70 | 39,20 | 0,26% | - |
| 19.05.2026 | 38,90 | 39,50 | 38,80 | 39,10 | -1,26% | - |
| 18.05.2026 | 39,90 | 40,20 | 39,30 | 39,60 | 1,54% | - |
| 15.05.2026 | 39,10 | 39,70 | 39,00 | 39,00 | -2,01% | - |
| 14.05.2026 | 39,90 | 40,30 | 39,80 | 39,80 | 1,53% | - |
| 13.05.2026 | 38,70 | 39,20 | 38,60 | 39,20 | 2,08% | - |
| 12.05.2026 | 38,50 | 38,50 | 37,90 | 38,40 | 1,59% | - |
| 11.05.2026 | 37,80 | 38,00 | 37,30 | 37,80 | 0,00% | - |
| 08.05.2026 | 37,50 | 37,80 | 36,90 | 37,80 | 1,61% | - |
| 07.05.2026 | 37,70 | 37,90 | 37,00 | 37,20 | 0,54% | - |
| 06.05.2026 | 37,10 | 37,30 | 37,00 | 37,00 | 0,27% | - |
| 05.05.2026 | 37,10 | 37,10 | 36,70 | 36,90 | -0,27% | - |
| 04.05.2026 | 37,00 | 37,00 | 36,70 | 37,00 | 0,00% | - |
| 30.04.2026 | 36,20 | 37,20 | 36,10 | 37,00 | 3,06% | - |
| 29.04.2026 | 35,80 | 36,10 | 35,80 | 35,90 | 0,00% | - |
| 28.04.2026 | 36,20 | 36,40 | 35,70 | 35,90 | 1,70% | - |
| 27.04.2026 | 35,70 | 35,70 | 35,10 | 35,30 | -1,40% | - |
| 24.04.2026 | 35,90 | 36,00 | 35,60 | 35,80 | 0,28% | - |
| 23.04.2026 | 35,80 | 36,30 | 35,30 | 35,70 | 1,13% | - |
| 22.04.2026 | 35,20 | 35,50 | 35,20 | 35,30 | -1,67% | - |
| 21.04.2026 | 36,20 | 36,40 | 35,90 | 35,90 | 3,16% | - |
| 20.04.2026 | 34,80 | 36,40 | 34,50 | 34,80 | -0,57% | - |
| 17.04.2026 | 34,60 | 35,50 | 34,40 | 35,00 | 1,45% | - |
| 16.04.2026 | 34,70 | 34,70 | 34,20 | 34,50 | 0,29% | - |
| 15.04.2026 | 34,30 | 34,50 | 34,20 | 34,40 | -1,71% | - |
| 14.04.2026 | 34,40 | 35,00 | 34,30 | 35,00 | 0,00% | - |
| 13.04.2026 | 34,40 | 35,00 | 34,40 | 35,00 | 2,94% | - |
| 10.04.2026 | 34,20 | 34,50 | 34,00 | 34,00 | -1,16% | - |
| 09.04.2026 | 34,60 | 34,90 | 33,80 | 34,40 | -1,71% | - |
| 08.04.2026 | 34,80 | 35,10 | 34,50 | 35,00 | 2,64% | - |
| 07.04.2026 | 33,90 | 34,40 | 33,50 | 34,10 | 1,19% | - |
| 02.04.2026 | 33,00 | 34,40 | 33,00 | 33,70 | 0,00% | - |
| 01.04.2026 | 33,50 | 34,00 | 33,00 | 33,70 | 0,90% | 2.100,00 |
| 31.03.2026 | 33,00 | 33,50 | 32,60 | 33,40 | 2,77% | - |
| 30.03.2026 | 32,60 | 33,40 | 32,50 | 32,50 | 0,93% | - |
| 27.03.2026 | 33,20 | 33,20 | 32,00 | 32,20 | -2,13% | - |
| 26.03.2026 | 33,40 | 33,40 | 32,60 | 32,90 | -0,30% | - |
| 25.03.2026 | 33,20 | 33,50 | 33,00 | 33,00 | -1,20% | - |
| 24.03.2026 | 33,20 | 33,60 | 32,90 | 33,40 | 2,45% | - |
| 23.03.2026 | 31,90 | 33,40 | 31,70 | 32,60 | -1,81% | - |
| 20.03.2026 | 33,50 | 33,60 | 33,20 | 33,20 | -0,60% | - |
| 19.03.2026 | 33,50 | 33,70 | 32,80 | 33,40 | -1,47% | - |
| 18.03.2026 | 34,80 | 34,90 | 33,80 | 33,90 | -2,87% | - |
| 17.03.2026 | 34,60 | 35,10 | 34,60 | 34,90 | -0,85% | - |
| 16.03.2026 | 35,10 | 35,40 | 34,80 | 35,20 | 0,86% | - |
| 13.03.2026 | 34,80 | 35,30 | 34,50 | 34,90 | 2,65% | - |
| 12.03.2026 | 34,20 | 34,50 | 33,80 | 34,00 | -3,41% | - |
| 11.03.2026 | 35,70 | 35,70 | 35,20 | 35,20 | 1,15% | - |
| 10.03.2026 | 35,00 | 35,50 | 34,70 | 34,80 | 0,58% | - |
| 09.03.2026 | 33,80 | 35,10 | 33,60 | 34,60 | 0,58% | - |
| 06.03.2026 | 35,20 | 35,60 | 34,30 | 34,40 | 0,29% | - |
| 05.03.2026 | 35,00 | 35,30 | 33,90 | 34,30 | -2,83% | - |
| 04.03.2026 | 34,20 | 35,50 | 34,20 | 35,30 | -0,56% | - |
| 03.03.2026 | 35,70 | 35,80 | 34,10 | 35,50 | -4,83% | - |
| 02.03.2026 | 37,40 | 37,40 | 36,70 | 37,30 | -2,61% | - |
| 27.02.2026 | 38,70 | 38,70 | 38,00 | 38,30 | 1,32% | - |
| 26.02.2026 | 38,30 | 38,50 | 37,80 | 37,80 | -1,82% | - |
| 25.02.2026 | 38,50 | 39,10 | 38,50 | 38,50 | 1,05% | - |
| 24.02.2026 | 38,00 | 38,50 | 37,50 | 38,10 | 5,54% | - |
| 23.02.2026 | 36,40 | 36,40 | 35,90 | 36,10 | -0,82% | - |
| 20.02.2026 | 36,10 | 36,50 | 36,00 | 36,40 | -1,09% | 1.120,00 |
| 19.02.2026 | 37,10 | 37,10 | 36,50 | 36,80 | 0,82% | - |
| 18.02.2026 | 36,40 | 36,70 | 36,30 | 36,50 | -0,82% | - |
| 17.02.2026 | 36,70 | 37,00 | 36,50 | 36,80 | 1,66% | - |
| 16.02.2026 | 36,40 | 36,40 | 36,00 | 36,20 | -0,28% | - |
| 13.02.2026 | 36,00 | 36,40 | 35,70 | 36,30 | 0,28% | 1.450,00 |
| 12.02.2026 | 36,20 | 36,70 | 35,90 | 36,20 | -6,70% | - |
| 11.02.2026 | 37,60 | 39,00 | 37,60 | 38,80 | 1,84% | 2.494,00 |
| 10.02.2026 | 37,10 | 38,30 | 36,10 | 38,10 | 18,69% | 1.840,00 |
| 09.02.2026 | 31,60 | 32,20 | 31,30 | 32,10 | 0,94% | 875,00 |
| 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% | - |