34,000€
1,80%
Echtzeit-Aktienkurs Nissan Chemical Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Chemical Industries Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 33,70 | 34,10 | 33,70 | 34,00 | 1,80% | - |
21.11.2024 | 33,10 | 33,50 | 33,00 | 33,40 | 2,45% | - |
20.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
19.11.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
18.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
15.11.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
14.11.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
13.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
12.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
11.11.2024 | 32,00 | 32,60 | 32,00 | 32,60 | 1,88% | 150,00 |
08.11.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
07.11.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
06.11.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
05.11.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
04.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
01.11.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
31.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
30.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
29.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
28.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
25.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
24.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
23.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
22.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
21.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
18.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
17.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
16.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
15.10.2024 | 33,00 | 33,00 | 32,60 | 32,60 | 0,62% | - |
14.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
11.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
10.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
09.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
08.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
07.10.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
04.10.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
03.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
02.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
01.10.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
30.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
27.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
26.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
25.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
24.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
23.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
20.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
19.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
18.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
17.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
16.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
13.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
12.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 1,95% | - |
11.09.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
10.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
09.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
06.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
05.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
04.09.2024 | 30,60 | 31,00 | 30,60 | 31,00 | 0,00% | 150,00 |
03.09.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
02.09.2024 | 30,80 | 30,80 | 30,60 | 30,60 | -1,29% | - |
30.08.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
29.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
28.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
27.08.2024 | 30,20 | 30,80 | 30,20 | 30,40 | 0,00% | 560,00 |
26.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
23.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
22.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
21.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
20.08.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
19.08.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
16.08.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 0,69% | 170,00 |
15.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
14.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
13.08.2024 | 29,20 | 29,60 | 29,20 | 29,60 | 2,78% | 55,00 |
12.08.2024 | 28,20 | 28,80 | 28,20 | 28,80 | 2,86% | 300,00 |
09.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
08.08.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 2,90% | 150,00 |
07.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
06.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 7,75% | - |
05.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -6,52% | - |
02.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | - |
01.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
31.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
30.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
29.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
26.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
25.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
24.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
23.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
22.07.2024 | 28,40 | 28,80 | 28,40 | 28,80 | 0,70% | 18,00 |
19.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
18.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
17.07.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 4,20% | 50,00 |
16.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
15.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
12.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
11.07.2024 | 28,60 | 29,40 | 28,60 | 29,40 | 5,00% | 31,00 |
10.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
09.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
08.07.2024 | 28,00 | 28,40 | 28,00 | 28,40 | 2,90% | 34,00 |