37,400€
-2,35%
Echtzeit-Aktienkurs Nissan Chemical Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Chemical Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 38,30 | 38,30 | 36,30 | 37,10 | -3,13% | - |
| 27.02.2026 | 37,90 | 39,50 | 37,90 | 38,30 | 0,52% | - |
| 26.02.2026 | 38,50 | 38,90 | 36,70 | 38,10 | -2,56% | - |
| 25.02.2026 | 38,10 | 39,70 | 38,10 | 39,10 | 3,17% | 10,00 |
| 24.02.2026 | 36,10 | 38,70 | 36,10 | 37,90 | 4,12% | - |
| 23.02.2026 | 36,30 | 36,40 | 36,30 | 36,40 | 0,28% | - |
| 20.02.2026 | 36,90 | 36,90 | 33,50 | 36,30 | -1,09% | - |
| 19.02.2026 | 36,90 | 37,50 | 36,40 | 36,70 | 0,55% | - |
| 18.02.2026 | 36,70 | 36,70 | 35,70 | 36,50 | -0,54% | - |
| 17.02.2026 | 36,10 | 37,10 | 36,10 | 36,70 | 1,66% | - |
| 16.02.2026 | 36,10 | 37,30 | 35,90 | 36,10 | -0,28% | - |
| 13.02.2026 | 35,70 | 41,90 | 35,70 | 36,20 | -0,28% | 58,00 |
| 12.02.2026 | 36,30 | 36,70 | 34,80 | 36,30 | -3,46% | 1,00 |
| 11.02.2026 | 38,10 | 38,10 | 37,60 | 37,60 | 4,16% | - |
| 10.02.2026 | 32,10 | 37,10 | 32,10 | 36,10 | 12,46% | - |
| 09.02.2026 | 32,00 | 36,20 | 31,20 | 32,10 | 2,56% | 35,00 |
| 06.02.2026 | 30,90 | 35,50 | 30,50 | 31,30 | 1,95% | - |
| 05.02.2026 | 30,50 | 31,90 | 30,50 | 30,70 | 0,66% | - |
| 04.02.2026 | 30,00 | 30,50 | 29,90 | 30,50 | 0,66% | - |
| 03.02.2026 | 30,00 | 30,50 | 30,00 | 30,30 | 1,00% | - |
| 02.02.2026 | 29,10 | 30,10 | 29,10 | 30,00 | 3,45% | - |
| 30.01.2026 | 28,70 | 29,60 | 27,90 | 29,00 | 2,11% | - |
| 29.01.2026 | 28,70 | 28,90 | 28,30 | 28,40 | -1,39% | - |
| 28.01.2026 | 28,90 | 29,10 | 28,50 | 28,80 | -0,69% | - |
| 27.01.2026 | 29,10 | 29,30 | 28,90 | 29,00 | -0,68% | - |
| 26.01.2026 | 29,70 | 29,70 | 29,10 | 29,20 | -1,02% | - |
| 23.01.2026 | 29,30 | 29,70 | 29,30 | 29,50 | 0,68% | - |
| 22.01.2026 | 29,30 | 29,30 | 29,10 | 29,30 | 0,69% | - |
| 21.01.2026 | 28,90 | 29,10 | 28,90 | 29,10 | -0,34% | - |
| 20.01.2026 | 29,70 | 29,70 | 29,10 | 29,20 | -1,35% | 50,00 |
| 19.01.2026 | 30,00 | 30,00 | 29,30 | 29,60 | -0,67% | - |
| 16.01.2026 | 29,90 | 30,70 | 29,50 | 29,80 | -0,33% | - |
| 15.01.2026 | 30,20 | 30,20 | 28,90 | 29,90 | 0,00% | - |
| 14.01.2026 | 30,00 | 30,70 | 28,50 | 29,90 | 0,34% | - |
| 13.01.2026 | 29,70 | 29,80 | 29,10 | 29,80 | 0,68% | - |
| 12.01.2026 | 29,90 | 29,90 | 29,60 | 29,60 | -0,34% | - |
| 09.01.2026 | 29,90 | 30,00 | 28,50 | 29,70 | -0,67% | - |
| 08.01.2026 | 29,90 | 30,30 | 29,70 | 29,90 | 0,34% | - |
| 07.01.2026 | 29,50 | 30,90 | 29,50 | 29,80 | 1,02% | - |
| 06.01.2026 | 29,30 | 29,50 | 27,90 | 29,50 | 1,03% | - |
| 05.01.2026 | 29,40 | 29,40 | 28,90 | 29,20 | 0,00% | - |
| 02.01.2026 | 29,30 | 29,30 | 29,20 | 29,20 | 0,00% | - |
| 30.12.2025 | 29,30 | 29,30 | 28,30 | 29,20 | -1,35% | - |
| 29.12.2025 | 29,70 | 29,70 | 28,90 | 29,60 | -1,66% | - |
| 23.12.2025 | 29,60 | 30,10 | 29,60 | 30,10 | 1,35% | - |
| 22.12.2025 | 29,70 | 29,70 | 29,50 | 29,70 | 0,00% | - |
| 19.12.2025 | 29,40 | 30,50 | 29,10 | 29,70 | 1,02% | - |
| 18.12.2025 | 29,10 | 30,10 | 29,10 | 29,40 | 1,38% | - |
| 17.12.2025 | 29,30 | 29,90 | 28,90 | 29,00 | -1,69% | - |
| 16.12.2025 | 29,70 | 29,70 | 29,10 | 29,50 | -1,34% | - |
| 15.12.2025 | 29,30 | 30,00 | 28,30 | 29,90 | 0,67% | - |
| 12.12.2025 | 29,10 | 30,10 | 29,10 | 29,70 | 2,41% | - |
| 11.12.2025 | 29,10 | 29,50 | 28,80 | 29,00 | 0,35% | - |
| 10.12.2025 | 28,50 | 33,90 | 28,50 | 28,90 | 1,05% | - |
| 09.12.2025 | 28,40 | 28,90 | 28,10 | 28,60 | 0,35% | - |
| 08.12.2025 | 28,50 | 28,60 | 27,90 | 28,50 | -1,04% | - |
| 05.12.2025 | 29,00 | 30,10 | 28,60 | 28,80 | -1,03% | - |
| 04.12.2025 | 28,40 | 29,90 | 28,40 | 29,10 | 3,93% | - |
| 03.12.2025 | 28,20 | 28,50 | 27,50 | 28,00 | -0,71% | - |
| 02.12.2025 | 28,40 | 28,40 | 25,30 | 28,20 | 3,30% | - |
| 01.12.2025 | 29,30 | 29,30 | 24,90 | 27,30 | -7,14% | - |
| 28.11.2025 | 28,90 | 29,50 | 28,10 | 29,40 | 2,08% | - |
| 27.11.2025 | 28,70 | 28,90 | 28,50 | 28,80 | 0,35% | - |
| 26.11.2025 | 28,30 | 28,90 | 26,70 | 28,70 | 1,77% | - |
| 25.11.2025 | 29,00 | 29,00 | 27,50 | 28,20 | -2,76% | - |
| 24.11.2025 | 28,90 | 29,00 | 28,90 | 29,00 | 0,69% | - |
| 21.11.2025 | 28,70 | 30,90 | 28,70 | 28,80 | 2,13% | - |
| 20.11.2025 | 28,50 | 28,50 | 27,70 | 28,20 | -0,70% | - |
| 19.11.2025 | 28,30 | 28,70 | 28,30 | 28,40 | 0,00% | - |
| 18.11.2025 | 28,40 | 28,50 | 27,90 | 28,40 | 0,71% | - |
| 17.11.2025 | 28,50 | 28,70 | 28,20 | 28,20 | -3,09% | - |
| 14.11.2025 | 28,10 | 29,10 | 27,30 | 29,10 | 3,19% | - |
| 13.11.2025 | 28,50 | 28,70 | 27,90 | 28,20 | -0,70% | - |
| 12.11.2025 | 28,20 | 28,50 | 27,50 | 28,40 | 1,07% | - |
| 11.11.2025 | 29,30 | 29,30 | 27,30 | 28,10 | -3,10% | - |
| 10.11.2025 | 28,60 | 29,70 | 28,60 | 29,00 | 2,11% | - |
| 07.11.2025 | 27,50 | 29,90 | 27,50 | 28,40 | -0,35% | - |
| 06.11.2025 | 28,90 | 28,90 | 28,50 | 28,50 | -1,38% | - |
| 05.11.2025 | 28,70 | 29,10 | 28,50 | 28,90 | -0,34% | - |
| 04.11.2025 | 29,10 | 29,30 | 26,50 | 29,00 | -1,02% | - |
| 03.11.2025 | 29,30 | 29,30 | 29,20 | 29,30 | 0,00% | - |
| 31.10.2025 | 29,40 | 29,50 | 29,10 | 29,30 | -0,68% | - |
| 30.10.2025 | 29,40 | 30,10 | 29,30 | 29,50 | -0,34% | - |
| 29.10.2025 | 29,80 | 29,80 | 29,50 | 29,60 | -1,66% | - |
| 28.10.2025 | 30,40 | 30,50 | 29,90 | 30,10 | -0,66% | - |
| 27.10.2025 | 30,60 | 31,30 | 30,30 | 30,30 | -0,33% | - |
| 24.10.2025 | 30,30 | 30,60 | 30,30 | 30,40 | 0,33% | - |
| 23.10.2025 | 29,70 | 30,30 | 29,70 | 30,30 | 0,66% | - |
| 22.10.2025 | 29,90 | 30,10 | 29,90 | 30,10 | -0,33% | - |
| 20.10.2025 | 30,00 | 30,50 | 29,90 | 30,20 | 2,37% | - |
| 17.10.2025 | 29,50 | 29,70 | 28,90 | 29,50 | -0,67% | - |
| 16.10.2025 | 29,70 | 29,90 | 29,70 | 29,70 | -1,00% | - |
| 15.10.2025 | 29,80 | 30,00 | 29,50 | 30,00 | 0,67% | - |
| 14.10.2025 | 29,10 | 30,00 | 29,10 | 29,80 | 1,36% | - |
| 13.10.2025 | 29,20 | 29,40 | 29,10 | 29,40 | -2,97% | - |
| 10.10.2025 | 31,10 | 31,10 | 30,30 | 30,30 | -2,26% | - |
| 09.10.2025 | 30,80 | 31,00 | 30,50 | 31,00 | 0,98% | - |
| 08.10.2025 | 31,10 | 31,10 | 30,70 | 30,70 | -1,92% | - |
| 07.10.2025 | 31,20 | 31,30 | 31,20 | 31,30 | 1,29% | - |
| 06.10.2025 | 30,90 | 30,90 | 30,70 | 30,90 | -0,64% | - |