2,522€
1,39%
Echtzeit-Aktienkurs Nissan Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,51 | 2,54 | 2,48 | 2,52 | -0,83% | - |
| 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 |
| 08.11.2024 | 2,32 | 2,32 | 2,30 | 2,30 | -1,88% | 380,00 |
| 07.11.2024 | 2,45 | 2,45 | 2,25 | 2,34 | -5,06% | 17.575,00 |
| 06.11.2024 | 2,40 | 2,47 | 2,40 | 2,47 | -1,83% | 586,00 |
| 05.11.2024 | 2,45 | 2,52 | 2,45 | 2,52 | 4,79% | 4.483,00 |
| 04.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,91% | - |
| 01.11.2024 | 2,40 | 2,47 | 2,40 | 2,47 | 1,98% | 1.000,00 |
| 31.10.2024 | 2,44 | 2,44 | 2,42 | 2,42 | 0,21% | 1.500,00 |
| 30.10.2024 | 2,44 | 2,52 | 2,42 | 2,42 | -0,58% | 1.600,00 |
| 29.10.2024 | 2,46 | 2,46 | 2,43 | 2,43 | -0,69% | 700,00 |
| 28.10.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 1,66% | - |
| 25.10.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | 10.000,00 |
| 24.10.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -3,52% | 300,00 |
| 23.10.2024 | 2,43 | 2,50 | 2,43 | 2,50 | 3,01% | 1.200,00 |
| 22.10.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,54% | - |
| 21.10.2024 | 2,44 | 2,44 | 2,41 | 2,41 | 0,17% | 4.000,00 |
| 18.10.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -2,51% | - |
| 17.10.2024 | 2,42 | 2,47 | 2,42 | 2,47 | 0,45% | 600,00 |
| 16.10.2024 | 2,39 | 2,46 | 2,39 | 2,46 | -0,89% | 100,00 |
| 15.10.2024 | 2,41 | 2,48 | 2,41 | 2,48 | 0,20% | 5.000,00 |
| 14.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -4,03% | - |
| 11.10.2024 | 2,42 | 2,58 | 2,42 | 2,58 | 5,95% | 125.300,00 |
| 10.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,63% | - |
| 09.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -4,50% | - |
| 08.10.2024 | 2,44 | 2,51 | 2,44 | 2,51 | -2,15% | 90,00 |
| 07.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,95% | 3,00 |
| 04.10.2024 | 2,54 | 2,54 | 2,52 | 2,52 | -1,60% | 500,00 |
| 03.10.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 3,15% | - |
| 02.10.2024 | 2,54 | 2,59 | 2,48 | 2,48 | -1,71% | 5.124,00 |
| 01.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,32% | - |
| 30.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 1,22% | 20,00 |
| 27.09.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 1,59% | - |
| 26.09.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -1,34% | - |
| 25.09.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,68% | - |
| 24.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,16% | - |
| 23.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,58% | - |
| 20.09.2024 | 2,54 | 2,60 | 2,54 | 2,54 | 1,28% | 2.145,00 |
| 19.09.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,32% | - |
| 18.09.2024 | 2,43 | 2,50 | 2,42 | 2,50 | 0,48% | 901,00 |
| 17.09.2024 | 2,47 | 2,49 | 2,47 | 2,49 | -0,96% | 1.540,00 |
| 16.09.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | - |
| 13.09.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | - |
| 12.09.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | - |
| 11.09.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -3,24% | - |
| 10.09.2024 | 2,59 | 2,59 | 2,59 | 2,59 | 1,61% | 1.800,00 |
| 09.09.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -1,20% | - |
| 06.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,46% | - |
| 05.09.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,00% | - |
| 04.09.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -3,20% | - |
| 03.09.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 1,35% | - |
| 02.09.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -1,41% | - |
| 30.08.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 1,78% | - |
| 29.08.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -8,01% | - |
| 28.08.2024 | 2,63 | 2,81 | 2,63 | 2,81 | 7,62% | 8.000,00 |
| 27.08.2024 | 2,65 | 2,65 | 2,61 | 2,61 | -0,72% | 175,00 |
| 26.08.2024 | 2,60 | 2,68 | 2,60 | 2,63 | -2,56% | 185,00 |
| 23.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 1,12% | - |
| 22.08.2024 | 2,67 | 2,67 | 2,67 | 2,67 | -1,00% | - |
| 21.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,92% | - |
| 20.08.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 2,29% | - |
| 19.08.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,82% | 2.125,00 |
| 16.08.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,83% | - |
| 15.08.2024 | 2,66 | 2,76 | 2,66 | 2,76 | 2,22% | 3.250,00 |
| 14.08.2024 | 2,62 | 2,70 | 2,58 | 2,70 | 6,09% | 15.651,00 |
| 13.08.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -4,68% | - |
| 12.08.2024 | 2,54 | 2,67 | 2,54 | 2,67 | 2,69% | 10.000,00 |
| 09.08.2024 | 2,53 | 2,60 | 2,53 | 2,60 | 1,92% | 150,00 |
| 08.08.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -1,01% | - |
| 07.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,75% | - |
| 06.08.2024 | 2,55 | 2,65 | 2,55 | 2,65 | 4,33% | 2.800,00 |
| 05.08.2024 | 2,35 | 2,60 | 2,35 | 2,54 | -9,22% | 320,00 |
| 02.08.2024 | 2,72 | 2,80 | 2,72 | 2,80 | -6,23% | 300,00 |
| 01.08.2024 | 2,90 | 2,98 | 2,90 | 2,98 | 2,54% | 100,00 |
| 31.07.2024 | 2,91 | 2,91 | 2,91 | 2,91 | 2,75% | - |
| 30.07.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 0,00% | - |
| 29.07.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -0,56% | - |
| 26.07.2024 | 2,77 | 2,85 | 2,77 | 2,85 | -3,39% | 2.300,00 |
| 25.07.2024 | 2,95 | 2,95 | 2,95 | 2,95 | -4,90% | 10.350,00 |
| 24.07.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | - |
| 23.07.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 0,90% | - |
| 22.07.2024 | 3,11 | 3,11 | 3,11 | 3,11 | -0,32% | - |
| 19.07.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -2,44% | - |
| 18.07.2024 | 3,16 | 3,20 | 3,16 | 3,20 | -0,19% | 2,00 |
| 17.07.2024 | 3,21 | 3,21 | 3,21 | 3,21 | 0,72% | - |
| 16.07.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -0,56% | - |
| 15.07.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,16% | - |
| 12.07.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -5,25% | - |
| 11.07.2024 | 3,17 | 3,37 | 3,17 | 3,37 | 7,90% | 15.866,00 |
| 10.07.2024 | 3,13 | 3,13 | 3,13 | 3,13 | -0,98% | - |
| 09.07.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -1,34% | - |
| 08.07.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,09% | - |