30,900€
0,65%
Echtzeit-Aktienkurs Nissan Chemical Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Chemical Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 30,70 | 30,90 | 30,50 | 30,60 | -0,33% | - |
| 03.09.2025 | 30,30 | 31,00 | 30,30 | 30,70 | 1,99% | - |
| 02.09.2025 | 30,50 | 30,50 | 29,90 | 30,10 | -1,95% | - |
| 01.09.2025 | 30,10 | 30,80 | 30,10 | 30,70 | 1,66% | - |
| 29.08.2025 | 30,60 | 30,70 | 29,90 | 30,20 | -1,31% | - |
| 28.08.2025 | 30,50 | 30,70 | 30,50 | 30,60 | 0,66% | - |
| 27.08.2025 | 30,50 | 30,60 | 30,30 | 30,40 | 0,00% | - |
| 26.08.2025 | 30,60 | 30,60 | 30,10 | 30,40 | -0,33% | - |
| 25.08.2025 | 31,20 | 31,20 | 30,30 | 30,50 | -3,17% | - |
| 22.08.2025 | 31,70 | 31,70 | 30,60 | 31,50 | -0,63% | - |
| 21.08.2025 | 31,60 | 32,10 | 31,50 | 31,70 | 0,63% | - |
| 20.08.2025 | 31,70 | 31,90 | 31,10 | 31,50 | 0,00% | - |
| 19.08.2025 | 31,70 | 31,90 | 31,40 | 31,50 | -0,94% | - |
| 18.08.2025 | 31,70 | 31,90 | 31,50 | 31,80 | -0,31% | - |
| 15.08.2025 | 31,30 | 31,90 | 31,30 | 31,90 | 1,27% | - |
| 14.08.2025 | 31,10 | 31,50 | 31,10 | 31,50 | 1,94% | - |
| 13.08.2025 | 31,20 | 31,40 | 30,90 | 30,90 | -1,28% | 4,00 |
| 12.08.2025 | 30,70 | 31,50 | 30,70 | 31,30 | 2,29% | - |
| 11.08.2025 | 31,10 | 31,10 | 30,50 | 30,60 | -1,29% | - |
| 08.08.2025 | 29,90 | 31,30 | 29,90 | 31,00 | 3,33% | - |
| 07.08.2025 | 29,10 | 30,30 | 29,10 | 30,00 | 3,45% | 40,00 |
| 06.08.2025 | 29,20 | 29,30 | 28,90 | 29,00 | -0,34% | - |
| 05.08.2025 | 29,20 | 29,40 | 28,90 | 29,10 | -0,68% | - |
| 04.08.2025 | 28,80 | 29,30 | 28,70 | 29,30 | 2,45% | - |
| 01.08.2025 | 28,70 | 29,10 | 28,40 | 28,60 | -0,35% | - |
| 31.07.2025 | 28,80 | 29,20 | 28,50 | 28,70 | 0,00% | - |
| 30.07.2025 | 28,70 | 29,00 | 28,60 | 28,70 | 0,35% | - |
| 29.07.2025 | 28,50 | 29,00 | 28,50 | 28,60 | 0,70% | - |
| 28.07.2025 | 28,50 | 28,60 | 28,20 | 28,40 | 0,35% | 52,00 |
| 25.07.2025 | 28,50 | 28,60 | 28,30 | 28,30 | 0,71% | - |
| 24.07.2025 | 27,80 | 28,30 | 27,80 | 28,10 | 0,36% | - |
| 23.07.2025 | 27,70 | 28,10 | 27,50 | 28,00 | 3,70% | - |
| 22.07.2025 | 27,60 | 27,60 | 27,00 | 27,00 | -1,46% | - |
| 21.07.2025 | 27,10 | 27,50 | 27,10 | 27,40 | 1,48% | - |
| 18.07.2025 | 27,30 | 27,30 | 27,00 | 27,00 | -1,46% | - |
| 17.07.2025 | 26,30 | 27,50 | 26,30 | 27,40 | 4,58% | - |
| 16.07.2025 | 26,10 | 26,30 | 25,90 | 26,20 | 0,77% | - |
| 15.07.2025 | 26,00 | 26,20 | 25,90 | 26,00 | -0,38% | - |
| 14.07.2025 | 26,40 | 26,40 | 25,80 | 26,10 | -0,76% | - |
| 11.07.2025 | 26,40 | 26,50 | 26,00 | 26,30 | -0,75% | - |
| 10.07.2025 | 26,50 | 26,50 | 26,20 | 26,50 | 0,38% | - |
| 09.07.2025 | 25,10 | 26,50 | 25,10 | 26,40 | 5,60% | - |
| 08.07.2025 | 25,00 | 25,10 | 24,70 | 25,00 | 0,40% | - |
| 07.07.2025 | 25,20 | 25,30 | 24,70 | 24,90 | -1,97% | - |
| 04.07.2025 | 25,70 | 25,70 | 25,00 | 25,40 | -1,93% | - |
| 03.07.2025 | 25,40 | 25,90 | 25,30 | 25,90 | 2,37% | - |
| 02.07.2025 | 25,40 | 25,70 | 25,30 | 25,30 | 0,40% | 2,00 |
| 01.07.2025 | 25,90 | 25,90 | 25,20 | 25,20 | -1,95% | - |
| 30.06.2025 | 25,90 | 26,20 | 25,60 | 25,70 | -1,53% | - |
| 27.06.2025 | 25,70 | 26,10 | 25,70 | 26,10 | 1,56% | - |
| 26.06.2025 | 25,40 | 25,70 | 24,70 | 25,70 | 0,78% | - |
| 25.06.2025 | 25,40 | 25,70 | 25,40 | 25,50 | 0,79% | - |
| 24.06.2025 | 25,30 | 25,40 | 25,10 | 25,30 | 0,40% | - |
| 23.06.2025 | 24,90 | 25,30 | 24,80 | 25,20 | 1,20% | - |
| 20.06.2025 | 25,10 | 25,20 | 24,60 | 24,90 | -0,80% | - |
| 19.06.2025 | 25,90 | 25,90 | 25,10 | 25,10 | -2,33% | - |
| 18.06.2025 | 25,40 | 26,10 | 25,40 | 25,70 | 1,58% | - |
| 17.06.2025 | 25,50 | 25,60 | 25,20 | 25,30 | -1,17% | - |
| 16.06.2025 | 25,20 | 25,70 | 25,20 | 25,60 | 1,59% | 2,00 |
| 13.06.2025 | 25,60 | 25,60 | 25,10 | 25,20 | -1,56% | 8,00 |
| 12.06.2025 | 25,80 | 25,80 | 25,40 | 25,60 | -0,39% | - |
| 11.06.2025 | 25,70 | 26,20 | 25,70 | 25,70 | -0,39% | - |
| 10.06.2025 | 25,50 | 25,80 | 25,50 | 25,80 | 1,18% | - |
| 09.06.2025 | 25,50 | 25,80 | 25,30 | 25,50 | 0,00% | 40,00 |
| 06.06.2025 | 25,30 | 25,70 | 25,10 | 25,50 | 1,19% | - |
| 05.06.2025 | 25,60 | 25,60 | 25,10 | 25,20 | -1,56% | 140,00 |
| 04.06.2025 | 25,90 | 25,90 | 25,50 | 25,60 | -1,54% | 100,00 |
| 03.06.2025 | 26,10 | 26,10 | 25,70 | 26,00 | 0,39% | 100,00 |
| 02.06.2025 | 26,40 | 26,40 | 25,70 | 25,90 | -1,52% | - |
| 30.05.2025 | 26,10 | 26,70 | 26,10 | 26,30 | 1,15% | - |
| 29.05.2025 | 26,00 | 26,40 | 25,40 | 26,00 | -0,76% | 35,00 |
| 28.05.2025 | 26,60 | 26,60 | 26,00 | 26,20 | -1,50% | - |
| 27.05.2025 | 26,20 | 26,70 | 26,20 | 26,60 | 1,53% | 2,00 |
| 26.05.2025 | 26,20 | 26,40 | 26,10 | 26,20 | 0,00% | - |
| 23.05.2025 | 26,30 | 26,40 | 26,00 | 26,20 | -0,76% | - |
| 22.05.2025 | 25,70 | 27,10 | 25,70 | 26,40 | 1,93% | - |
| 21.05.2025 | 26,00 | 26,40 | 25,90 | 25,90 | -0,38% | 200,00 |
| 20.05.2025 | 25,60 | 26,10 | 25,60 | 26,00 | 0,78% | - |
| 19.05.2025 | 25,70 | 25,80 | 25,20 | 25,80 | 0,00% | 84,00 |
| 16.05.2025 | 26,00 | 26,00 | 25,10 | 25,80 | -1,15% | - |
| 15.05.2025 | 25,90 | 26,30 | 25,70 | 26,10 | 0,38% | 80,00 |
| 14.05.2025 | 26,40 | 26,40 | 25,70 | 26,00 | -2,26% | - |
| 13.05.2025 | 26,50 | 26,70 | 26,30 | 26,60 | 0,38% | - |
| 12.05.2025 | 26,10 | 26,60 | 26,10 | 26,50 | 1,15% | - |
| 09.05.2025 | 26,10 | 26,50 | 26,00 | 26,20 | 0,00% | - |
| 08.05.2025 | 26,30 | 26,30 | 25,60 | 26,20 | -1,13% | - |
| 07.05.2025 | 26,40 | 26,50 | 26,00 | 26,50 | 1,15% | - |
| 06.05.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -1,13% | - |
| 05.05.2025 | 26,30 | 26,60 | 26,20 | 26,50 | 0,76% | 52,00 |
| 02.05.2025 | 25,80 | 26,50 | 25,80 | 26,30 | 1,54% | - |
| 30.04.2025 | 25,90 | 25,90 | 25,40 | 25,90 | 0,39% | 2,00 |
| 29.04.2025 | 25,60 | 25,90 | 25,60 | 25,80 | 0,78% | - |
| 28.04.2025 | 25,60 | 25,80 | 25,30 | 25,60 | -0,78% | - |
| 25.04.2025 | 25,60 | 25,80 | 25,20 | 25,80 | 0,78% | - |
| 24.04.2025 | 25,40 | 26,50 | 25,10 | 25,60 | 0,79% | - |
| 23.04.2025 | 25,40 | 25,70 | 25,10 | 25,40 | 0,00% | 50,00 |
| 22.04.2025 | 25,10 | 25,70 | 25,10 | 25,40 | 0,79% | - |
| 17.04.2025 | 24,90 | 25,60 | 24,90 | 25,20 | 1,61% | - |
| 16.04.2025 | 25,20 | 25,40 | 24,60 | 24,80 | -2,36% | 201,00 |
| 15.04.2025 | 25,10 | 25,40 | 24,50 | 25,40 | 0,79% | - |