31,800€
2,58%
Echtzeit-Aktienkurs Nissan Chemical Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Chemical Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 31,50 | 31,80 | 31,50 | 31,80 | 2,58% | - |
| 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 |
| 05.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 04.07.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 03.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 02.07.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 01.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -4,70% | - |
| 28.06.2024 | 29,40 | 29,80 | 29,40 | 29,80 | 2,05% | 150,00 |
| 27.06.2024 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | 50,00 |
| 26.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 25.06.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 24.06.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 21.06.2024 | 28,40 | 29,20 | 28,40 | 29,20 | 3,55% | 450,00 |
| 20.06.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 19.06.2024 | 28,40 | 28,60 | 28,40 | 28,60 | 1,42% | 52,00 |