1,821€
2,37%
Echtzeit-Aktienkurs Nissan Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 1,18% | - |
| 13.08.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,60% | - |
| 12.08.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -4,14% | - |
| 11.08.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,63% | 20,00 |
| 10.08.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 2,10% | - |
| 07.08.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 2,37% | - |
| 06.08.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 1,57% | - |
| 05.08.2026 | 1,79 | 1,87 | 1,79 | 1,79 | 2,76% | 55.500,00 |
| 04.08.2026 | 1,76 | 1,76 | 1,74 | 1,74 | -6,00% | 300,00 |
| 03.08.2026 | 1,80 | 1,85 | 1,80 | 1,85 | 3,93% | 300,00 |
| 31.07.2026 | 1,81 | 1,89 | 1,78 | 1,78 | -5,06% | 545,00 |
| 30.07.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -2,60% | - |
| 29.07.2026 | 1,88 | 1,93 | 1,88 | 1,93 | 7,42% | 1.290,00 |
| 28.07.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 2,11% | - |
| 27.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 4,59% | - |
| 24.07.2026 | 1,72 | 1,72 | 1,68 | 1,68 | -4,49% | 1.170,00 |
| 23.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -1,57% | - |
| 22.07.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 2,12% | - |
| 21.07.2026 | 1,78 | 1,78 | 1,75 | 1,75 | -4,27% | 269,00 |
| 20.07.2026 | 1,76 | 1,83 | 1,76 | 1,83 | 0,05% | 19,00 |
| 17.07.2026 | 1,74 | 1,83 | 1,74 | 1,83 | 3,99% | 350,00 |
| 16.07.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,23% | - |
| 15.07.2026 | 1,69 | 1,76 | 1,66 | 1,76 | 6,67% | 36.170,00 |
| 14.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 13.07.2026 | 1,64 | 1,66 | 1,64 | 1,66 | -1,01% | 200,00 |
| 10.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,65% | - |
| 09.07.2026 | 1,63 | 1,69 | 1,63 | 1,69 | -2,93% | 1.000,00 |
| 08.07.2026 | 1,68 | 1,74 | 1,68 | 1,74 | 1,22% | 3.000,00 |
| 07.07.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 1,06% | - |
| 06.07.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,43% | 1.200,00 |
| 03.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,48% | - |
| 02.07.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 3,57% | - |
| 01.07.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -2,22% | - |
| 30.06.2026 | 1,61 | 1,66 | 1,61 | 1,66 | 3,10% | 1,00 |
| 29.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,16% | - |
| 26.06.2026 | 1,58 | 1,63 | 1,58 | 1,63 | -3,49% | 200,00 |
| 25.06.2026 | 1,60 | 1,69 | 1,60 | 1,69 | 4,38% | 4.000,00 |
| 24.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | - |
| 23.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -7,57% | 1.000,00 |
| 22.06.2026 | 1,74 | 1,74 | 1,66 | 1,73 | -3,73% | 2.500,00 |
| 19.06.2026 | 1,77 | 1,80 | 1,77 | 1,80 | -6,01% | 500,00 |
| 18.06.2026 | 1,84 | 1,91 | 1,84 | 1,91 | 3,24% | 500,00 |
| 17.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -1,17% | - |
| 16.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -3,60% | - |
| 15.06.2026 | 1,90 | 1,95 | 1,90 | 1,95 | 8,00% | 550,00 |
| 12.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | - |
| 11.06.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,63% | - |
| 10.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -3,71% | - |
| 09.06.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,04% | - |
| 08.06.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -2,87% | - |
| 05.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | 1.500,00 |
| 04.06.2026 | 1,85 | 1,90 | 1,85 | 1,90 | -0,84% | 15,00 |
| 03.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,47% | - |
| 02.06.2026 | 1,95 | 1,95 | 1,91 | 1,91 | -5,59% | 3.204,00 |
| 01.06.2026 | 2,01 | 2,02 | 2,01 | 2,02 | -4,27% | 9.100,00 |
| 29.05.2026 | 2,14 | 2,14 | 2,11 | 2,11 | -2,09% | 200,00 |
| 28.05.2026 | 2,13 | 2,16 | 2,13 | 2,16 | 1,65% | 2.530,00 |
| 27.05.2026 | 2,08 | 2,16 | 2,08 | 2,12 | 0,43% | 1.600,00 |
| 26.05.2026 | 2,04 | 2,11 | 2,04 | 2,11 | 5,87% | 5.800,00 |
| 25.05.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 2,57% | - |
| 22.05.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,36% | - |
| 21.05.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 1,68% | - |
| 20.05.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,70% | - |
| 19.05.2026 | 1,91 | 1,94 | 1,91 | 1,94 | 1,57% | 101,00 |
| 18.05.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -4,36% | - |
| 15.05.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 3,91% | - |
| 14.05.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -5,37% | - |
| 13.05.2026 | 1,95 | 2,03 | 1,95 | 2,03 | 9,03% | 3.000,00 |
| 12.05.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,32% | - |
| 11.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -2,76% | - |
| 08.05.2026 | 1,87 | 1,92 | 1,87 | 1,92 | 0,26% | 130,00 |
| 07.05.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,10% | - |
| 06.05.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 1,22% | - |
| 05.05.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,94% | - |
| 04.05.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 1,71% | - |
| 30.04.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -2,39% | - |
| 29.04.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -3,76% | - |
| 28.04.2026 | 1,92 | 2,00 | 1,92 | 2,00 | -4,90% | 500,00 |
| 27.04.2026 | 1,87 | 2,10 | 1,87 | 2,10 | 11,58% | 4.300,00 |
| 24.04.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,36% | - |
| 23.04.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,60% | - |
| 22.04.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -1,37% | - |
| 21.04.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -2,19% | - |
| 20.04.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 4,47% | - |
| 17.04.2026 | 1,94 | 1,94 | 1,92 | 1,92 | -1,38% | 272,00 |
| 16.04.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 2,85% | - |
| 15.04.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,16% | - |
| 14.04.2026 | 1,86 | 1,90 | 1,86 | 1,90 | 2,81% | 270,00 |
| 13.04.2026 | 1,89 | 1,89 | 1,85 | 1,85 | -3,25% | 10,00 |
| 10.04.2026 | 1,86 | 1,91 | 1,86 | 1,91 | -3,14% | 830,00 |
| 09.04.2026 | 1,90 | 1,97 | 1,90 | 1,97 | -1,25% | 722,00 |
| 08.04.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 4,12% | 5.000,00 |
| 07.04.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,93% | 3.000,00 |
| 02.04.2026 | 1,86 | 1,94 | 1,86 | 1,94 | 4,54% | 200,00 |
| 01.04.2026 | 1,87 | 1,87 | 1,85 | 1,85 | 0,05% | 5.000,00 |
| 31.03.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -0,38% | 54,00 |
| 30.03.2026 | 1,81 | 1,86 | 1,81 | 1,86 | 0,38% | 272,00 |
| 27.03.2026 | 1,87 | 1,87 | 1,85 | 1,85 | -2,58% | 1.500,00 |
| 26.03.2026 | 1,89 | 1,90 | 1,89 | 1,90 | 2,15% | 2.559,00 |
| 25.03.2026 | 1,87 | 1,87 | 1,86 | 1,86 | -2,16% | 1.000,00 |