25,500€
-1,92%
Echtzeit-Aktienkurs Nissan Chemical Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Chemical Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 25,90 | 25,90 | 25,50 | 25,50 | -1,92% | - |
| 03.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 02.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 01.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 31.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 28.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 27.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 26.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 25.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 24.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 21.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 20.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 19.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 18.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 17.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 14.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 13.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 12.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 11.03.2025 | 28,20 | 28,60 | 28,20 | 28,60 | 1,42% | 12,00 |
| 10.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 07.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 06.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 05.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 04.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 80,00 |
| 03.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 28.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 27.02.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | 20,00 |
| 26.02.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 0,00% | 113,00 |
| 25.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 24.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 21.02.2025 | 27,80 | 28,20 | 27,80 | 28,20 | 2,17% | 35,00 |
| 20.02.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 19.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 18.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 17.02.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 0,00% | 1,00 |
| 14.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 13.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 12.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 11.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 10.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 07.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 06.02.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 4,26% | 18,00 |
| 05.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 04.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 03.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 31.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 30.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 29.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 28.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 27.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 24.01.2025 | 29,40 | 29,60 | 29,40 | 29,60 | 3,50% | 35,00 |
| 23.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 22.01.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 1,40% | 12,00 |
| 21.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 20.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 17.01.2025 | 28,80 | 29,20 | 28,80 | 29,20 | 1,39% | 10,00 |
| 16.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 15.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 14.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 13.01.2025 | 29,40 | 29,80 | 29,40 | 29,80 | 2,05% | 39,00 |
| 10.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 09.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 08.01.2025 | 29,40 | 30,00 | 29,40 | 30,00 | 1,35% | 16,00 |
| 07.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 06.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 03.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 02.01.2025 | 30,00 | 30,60 | 30,00 | 30,60 | 2,68% | 26,00 |
| 30.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 27.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 23.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 20.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 19.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 18.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | - |
| 17.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 16.12.2024 | 31,00 | 31,40 | 31,00 | 31,40 | -1,26% | 67,00 |
| 13.12.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 12.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 11.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 10.12.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 09.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 06.12.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 05.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 04.12.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 03.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 02.12.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 29.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 28.11.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 27.11.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 26.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 25.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 22.11.2024 | 33,60 | 33,60 | 33,40 | 33,40 | 0,00% | 30,00 |
| 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 |