46,600€
1,30%
Echtzeit-Aktienkurs Nissan Chemical Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Chemical Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 46,40 | 46,60 | 46,20 | 46,60 | 1,30% | - |
| 24.09.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 23.09.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 22.09.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 21.09.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 18.09.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 17.09.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 16.09.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 15.09.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 14.09.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 11.09.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 10.09.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -2,23% | - |
| 09.09.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 2,28% | - |
| 08.09.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 07.09.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 04.09.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 03.09.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 02.09.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -3,59% | - |
| 01.09.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 31.08.2026 | 44,20 | 44,40 | 44,20 | 44,40 | 2,30% | 170,00 |
| 28.08.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 27.08.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 26.08.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 25.08.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 24.08.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | 5,00 |
| 21.08.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -3,18% | - |
| 20.08.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 4,27% | - |
| 19.08.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -2,76% | - |
| 18.08.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 17.08.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 14.08.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 13.08.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 12.08.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 11.08.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 10.08.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 2,42% | - |
| 07.08.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 06.08.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 05.08.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 1,92% | - |
| 04.08.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 03.08.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 31.07.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 30.07.2026 | 38,80 | 40,60 | 38,80 | 40,60 | 3,57% | 33,00 |
| 29.07.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 28.07.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -4,35% | - |
| 27.07.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | - |
| 24.07.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | - |
| 23.07.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 22.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 21.07.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 3,90% | - |
| 20.07.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 17.07.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -3,33% | - |
| 16.07.2026 | 42,20 | 42,20 | 42,00 | 42,00 | -2,78% | 40,00 |
| 15.07.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 14.07.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 13.07.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -2,74% | - |
| 10.07.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 09.07.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 08.07.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | - |
| 07.07.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | - |
| 06.07.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 03.07.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | - |
| 02.07.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 01.07.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 30.06.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 29.06.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,88% | - |
| 26.06.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -1,73% | - |
| 25.06.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 4,05% | - |
| 24.06.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 23.06.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -1,78% | - |
| 22.06.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 3,69% | - |
| 19.06.2026 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 18.06.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 17.06.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 16.06.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 15.06.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 3,98% | - |
| 12.06.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 3,61% | - |
| 11.06.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 10.06.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 09.06.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 08.06.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -3,50% | - |
| 05.06.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 04.06.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 03.06.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 2,54% | - |
| 02.06.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 01.06.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 29.05.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 28.05.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 27.05.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 26.05.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 25.05.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 22.05.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 21.05.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 20.05.2026 | 38,60 | 39,40 | 38,60 | 39,40 | 1,55% | 50,00 |
| 19.05.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 18.05.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 15.05.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | - |
| 14.05.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 3,11% | - |
| 13.05.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
| 11.05.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 08.05.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |