46,800€
2,18%
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 | 46,60 | 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% | - |
| 07.05.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,08% | - |
| 06.05.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 05.05.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 04.05.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 30.04.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 29.04.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 28.04.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 27.04.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 24.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 23.04.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 22.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -2,22% | - |
| 21.04.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 3,45% | - |
| 20.04.2026 | 34,40 | 34,80 | 34,40 | 34,80 | 1,16% | 1,00 |
| 17.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 16.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 15.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 14.04.2026 | 34,20 | 35,00 | 34,20 | 35,00 | 0,57% | 706,00 |
| 13.04.2026 | 34,20 | 34,80 | 34,20 | 34,80 | 2,35% | 300,00 |
| 10.04.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 09.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 08.04.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 07.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 3,64% | 78,00 |
| 02.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 01.04.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 31.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 30.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -2,40% | - |
| 27.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 26.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 25.03.2026 | 33,00 | 33,40 | 33,00 | 33,40 | 1,83% | 109,00 |
| 24.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 23.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -4,19% | - |
| 20.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 19.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -4,02% | - |
| 18.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 17.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 16.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 13.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | - |
| 12.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -3,95% | - |
| 11.03.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | - |
| 10.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | - |
| 09.03.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -4,00% | - |
| 06.03.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 05.03.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 04.03.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -2,86% | - |
| 03.03.2026 | 35,60 | 35,60 | 35,00 | 35,00 | -5,91% | 40,00 |
| 02.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -3,12% | - |
| 27.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 26.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 25.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 24.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 4,44% | - |
| 23.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | 15,00 |
| 20.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 19.02.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 18.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 17.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 16.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | - |
| 13.02.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 12.02.2026 | 36,20 | 36,40 | 36,20 | 36,40 | -4,71% | 15,00 |
| 11.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 10.02.2026 | 36,40 | 37,60 | 36,40 | 37,60 | 19,75% | 2,00 |