2,654€
1,92%
Echtzeit-Aktienkurs Nissan Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 2,65 | 2,67 | 2,63 | 2,65 | 1,92% | 250,00 |
| 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 |
| 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% | - |