37,400€
-2,60%
Echtzeit-Aktienkurs Nissan Chemical Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Chemical Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 06.02.2026 | 30,60 | 32,00 | 30,60 | 32,00 | 4,58% | 50,00 |
| 05.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 04.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 03.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 02.02.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 30.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 29.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 28.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 27.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 26.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 23.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 22.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 21.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 20.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 19.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 16.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 15.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 14.01.2026 | 29,60 | 30,00 | 29,60 | 30,00 | 2,74% | 414,00 |
| 13.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 12.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 09.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 08.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 07.01.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 06.01.2026 | 29,20 | 29,60 | 29,20 | 29,60 | 2,07% | 3,00 |
| 05.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 02.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 30.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 29.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 23.12.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 22.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 19.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 18.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 17.12.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | 50,00 |
| 16.12.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 15.12.2025 | 29,60 | 30,00 | 29,60 | 30,00 | 2,04% | 117,00 |
| 12.12.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 11.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 10.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 09.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 08.12.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 05.12.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 04.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 03.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 02.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 01.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 28.11.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 27.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 26.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 25.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 24.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 21.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 20.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 19.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 18.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 17.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 14.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 13.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 12.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 11.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 10.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 07.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 06.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 05.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 04.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 03.11.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 31.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 30.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 29.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 28.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 27.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 24.10.2025 | 30,20 | 30,80 | 30,20 | 30,80 | 2,67% | 153,00 |
| 23.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 22.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 21.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 20.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 17.10.2025 | 28,80 | 29,60 | 28,80 | 29,60 | 0,00% | 100,00 |
| 16.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 15.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 14.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 13.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 10.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 09.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 08.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 07.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 06.10.2025 | 30,80 | 31,40 | 30,80 | 31,40 | 1,29% | 799,00 |