2,133€
-3,12%
Echtzeit-Aktienkurs Nissan Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,11 | 2,13 | 2,08 | 2,12 | -3,64% | 200,00 |
| 03.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,57% | - |
| 02.04.2025 | 2,30 | 2,30 | 2,25 | 2,26 | -1,61% | 25,00 |
| 01.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,67% | - |
| 31.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,87% | - |
| 28.03.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -1,84% | - |
| 27.03.2025 | 2,51 | 2,54 | 2,45 | 2,45 | -5,77% | 306,00 |
| 26.03.2025 | 2,53 | 2,60 | 2,53 | 2,60 | 1,80% | 1.800,00 |
| 25.03.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -2,85% | - |
| 24.03.2025 | 2,53 | 2,63 | 2,48 | 2,63 | 2,06% | 800,00 |
| 21.03.2025 | 2,59 | 2,59 | 2,58 | 2,58 | 1,38% | 325,00 |
| 20.03.2025 | 2,63 | 2,74 | 2,54 | 2,54 | -2,12% | 6.525,00 |
| 19.03.2025 | 2,60 | 2,71 | 2,60 | 2,60 | -6,08% | 2.800,00 |
| 18.03.2025 | 2,66 | 2,76 | 2,66 | 2,76 | 4,54% | 150,00 |
| 17.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,30% | - |
| 14.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 3,19% | - |
| 13.03.2025 | 2,62 | 2,72 | 2,57 | 2,57 | -5,06% | 7.840,00 |
| 12.03.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 1,31% | - |
| 11.03.2025 | 2,69 | 2,69 | 2,67 | 2,67 | 0,68% | 5.201,00 |
| 10.03.2025 | 2,68 | 2,68 | 2,65 | 2,65 | -1,70% | 180,00 |
| 07.03.2025 | 2,73 | 2,73 | 2,70 | 2,70 | -2,98% | 320,00 |
| 06.03.2025 | 2,66 | 2,78 | 2,66 | 2,78 | 1,16% | 170,00 |
| 05.03.2025 | 2,64 | 2,76 | 2,64 | 2,75 | 6,73% | 991,00 |
| 04.03.2025 | 2,67 | 2,67 | 2,58 | 2,58 | -3,75% | 13.480,00 |
| 03.03.2025 | 2,72 | 2,72 | 2,68 | 2,68 | -1,14% | 513,00 |
| 28.02.2025 | 2,73 | 2,73 | 2,71 | 2,71 | -2,90% | 360,00 |
| 27.02.2025 | 2,78 | 2,79 | 2,77 | 2,79 | 3,03% | 130,00 |
| 26.02.2025 | 2,70 | 2,71 | 2,70 | 2,71 | -1,53% | 1.300,00 |
| 25.02.2025 | 2,74 | 2,76 | 2,65 | 2,75 | -4,75% | 12.795,00 |
| 24.02.2025 | 2,85 | 2,89 | 2,81 | 2,89 | 0,24% | 30.510,00 |
| 21.02.2025 | 2,79 | 2,99 | 2,79 | 2,88 | 9,17% | 124.954,00 |
| 20.02.2025 | 2,65 | 2,65 | 2,64 | 2,64 | -2,08% | 150,00 |
| 19.02.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -3,02% | 2.000,00 |
| 18.02.2025 | 2,74 | 2,78 | 2,74 | 2,78 | 4,48% | 1.100,00 |
| 17.02.2025 | 2,63 | 2,66 | 2,61 | 2,66 | 0,34% | 420,00 |
| 14.02.2025 | 2,61 | 2,65 | 2,61 | 2,65 | 1,34% | 8.672,00 |
| 13.02.2025 | 2,56 | 2,70 | 2,53 | 2,62 | -1,88% | 3.670,00 |
| 12.02.2025 | 2,64 | 2,67 | 2,64 | 2,67 | -6,16% | 300,00 |
| 11.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | 1.800,00 |
| 10.02.2025 | 2,82 | 2,84 | 2,82 | 2,84 | 1,36% | 450,00 |
| 07.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 4,16% | - |
| 06.02.2025 | 2,59 | 2,69 | 2,58 | 2,69 | 11,39% | 885,00 |
| 05.02.2025 | 2,37 | 2,50 | 2,31 | 2,42 | -8,90% | 15.860,00 |
| 04.02.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 2,08% | 50,00 |
| 03.02.2025 | 2,51 | 2,60 | 2,51 | 2,60 | -0,54% | 155,00 |
| 31.01.2025 | 2,63 | 2,63 | 2,61 | 2,61 | -1,32% | 200,00 |
| 30.01.2025 | 2,60 | 2,65 | 2,60 | 2,65 | 4,09% | 300,00 |
| 29.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,59% | - |
| 28.01.2025 | 2,53 | 2,58 | 2,53 | 2,58 | 1,10% | 200,00 |
| 27.01.2025 | 2,57 | 2,57 | 2,56 | 2,56 | 1,19% | 999,00 |
| 24.01.2025 | 2,57 | 2,57 | 2,53 | 2,53 | -6,79% | 4.200,00 |
| 23.01.2025 | 2,63 | 2,71 | 2,63 | 2,71 | 4,03% | 430,00 |
| 22.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | - |
| 21.01.2025 | 2,63 | 2,70 | 2,63 | 2,70 | 4,00% | 150,00 |
| 20.01.2025 | 2,60 | 2,65 | 2,60 | 2,60 | -0,46% | 2.750,00 |
| 17.01.2025 | 2,62 | 2,62 | 2,61 | 2,61 | -2,46% | 150,00 |
| 16.01.2025 | 2,60 | 2,68 | 2,60 | 2,68 | -3,77% | 151,00 |
| 15.01.2025 | 2,70 | 2,78 | 2,70 | 2,78 | 4,23% | 550,00 |
| 14.01.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -3,33% | - |
| 13.01.2025 | 2,79 | 2,79 | 2,76 | 2,76 | 0,95% | 2.600,00 |
| 10.01.2025 | 2,76 | 2,76 | 2,74 | 2,74 | -0,76% | 1.000,00 |
| 09.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,68% | 875,00 |
| 08.01.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -1,08% | - |
| 07.01.2025 | 2,90 | 2,90 | 2,86 | 2,86 | -2,12% | 4.350,00 |
| 06.01.2025 | 2,89 | 2,93 | 2,85 | 2,93 | -0,81% | 2.100,00 |
| 03.01.2025 | 2,97 | 2,97 | 2,90 | 2,95 | -2,64% | 2.498,00 |
| 02.01.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 4,88% | 1.000,00 |
| 30.12.2024 | 2,94 | 2,96 | 2,82 | 2,89 | -9,15% | 2.928,00 |
| 27.12.2024 | 3,18 | 3,18 | 3,03 | 3,18 | 14,97% | 11.140,00 |
| 23.12.2024 | 2,73 | 2,79 | 2,63 | 2,77 | -0,25% | 9.583,00 |
| 20.12.2024 | 2,69 | 2,77 | 2,69 | 2,77 | -0,04% | 5.629,00 |
| 19.12.2024 | 2,84 | 2,85 | 2,73 | 2,77 | -7,53% | 7.327,00 |
| 18.12.2024 | 2,75 | 3,00 | 2,65 | 3,00 | 25,00% | 16.555,00 |
| 17.12.2024 | 2,00 | 2,40 | 2,00 | 2,40 | 12,41% | 21.552,00 |
| 16.12.2024 | 2,18 | 2,18 | 2,14 | 2,14 | -4,98% | 6.684,00 |
| 13.12.2024 | 2,20 | 2,25 | 2,20 | 2,25 | 1,90% | 4.480,00 |
| 12.12.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -2,52% | - |
| 11.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,71% | - |
| 10.12.2024 | 2,27 | 2,27 | 2,25 | 2,25 | -4,22% | 2.500,00 |
| 09.12.2024 | 2,34 | 2,35 | 2,30 | 2,35 | -0,17% | 340,00 |
| 06.12.2024 | 2,35 | 2,35 | 2,35 | 2,35 | 4,68% | 5.000,00 |
| 05.12.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,27% | - |
| 04.12.2024 | 2,20 | 2,26 | 2,20 | 2,25 | -1,53% | 4.000,00 |
| 03.12.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 1,65% | 2.096,00 |
| 02.12.2024 | 2,25 | 2,33 | 2,25 | 2,25 | -2,26% | 244,00 |
| 29.11.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,69% | 1.000,00 |
| 28.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,22% | - |
| 27.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -3,53% | - |
| 26.11.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -5,01% | - |
| 25.11.2024 | 2,49 | 2,53 | 2,49 | 2,53 | 2,10% | 13,00 |
| 22.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -2,52% | - |
| 21.11.2024 | 2,52 | 2,55 | 2,49 | 2,55 | 1,16% | 501,00 |
| 20.11.2024 | 2,53 | 2,53 | 2,52 | 2,52 | -3,01% | 280,00 |
| 19.11.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -0,54% | - |
| 18.11.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 1,24% | 1.945,00 |
| 15.11.2024 | 2,58 | 2,58 | 2,56 | 2,58 | 4,29% | 1.560,00 |
| 14.11.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -3,10% | - |
| 13.11.2024 | 2,49 | 2,55 | 2,49 | 2,55 | 1,23% | 100,00 |
| 12.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 9,81% | - |
| 11.11.2024 | 2,22 | 2,29 | 2,22 | 2,29 | -0,30% | 500,00 |