46,800€
3,54%
Echtzeit-Aktienkurs Nissan Chemical Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Chemical Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2026 | 40,90 | 40,90 | 40,40 | 40,40 | -0,98% | - |
| 28.05.2026 | 40,10 | 40,90 | 39,70 | 40,80 | 1,75% | - |
| 27.05.2026 | 40,60 | 40,60 | 40,00 | 40,10 | 1,26% | - |
| 26.05.2026 | 39,90 | 40,00 | 39,40 | 39,60 | 0,51% | - |
| 25.05.2026 | 39,60 | 39,70 | 39,30 | 39,40 | 1,03% | - |
| 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 |