25,700€
0,78%
Echtzeit-Aktienkurs NISSAN CHEMICAL CORP.
Bid:
Ask:
Aktienkurse zur NISSAN CHEMICAL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2025 | 24,60 | 25,40 | 24,60 | 25,20 | 2,44% | - |
| 11.04.2025 | 25,00 | 25,00 | 24,00 | 24,60 | -1,60% | - |
| 10.04.2025 | 25,50 | 25,90 | 24,60 | 25,00 | -4,94% | - |
| 09.04.2025 | 24,70 | 26,30 | 24,00 | 26,30 | 6,48% | 150,00 |
| 08.04.2025 | 24,70 | 25,50 | 24,20 | 24,70 | -0,80% | 200,00 |
| 07.04.2025 | 24,30 | 25,50 | 23,90 | 24,90 | 0,00% | 10,00 |
| 04.04.2025 | 25,80 | 26,70 | 24,90 | 24,90 | -3,49% | 36,00 |
| 03.04.2025 | 26,50 | 27,50 | 25,60 | 25,80 | -3,37% | - |
| 02.04.2025 | 27,10 | 27,10 | 26,30 | 26,70 | -2,20% | - |
| 01.04.2025 | 27,70 | 28,40 | 26,50 | 27,30 | -0,73% | - |
| 31.03.2025 | 28,00 | 28,00 | 27,30 | 27,50 | -2,14% | - |
| 28.03.2025 | 28,70 | 29,70 | 27,60 | 28,10 | -1,40% | - |
| 27.03.2025 | 28,50 | 28,70 | 27,50 | 28,50 | 0,71% | - |
| 26.03.2025 | 28,70 | 29,50 | 28,30 | 28,30 | -2,08% | - |
| 25.03.2025 | 28,30 | 28,90 | 27,90 | 28,90 | 1,40% | - |
| 24.03.2025 | 28,30 | 28,60 | 28,10 | 28,50 | 0,71% | - |
| 21.03.2025 | 28,40 | 29,30 | 28,10 | 28,30 | 0,00% | - |
| 20.03.2025 | 28,40 | 28,60 | 28,20 | 28,30 | -0,70% | 705,00 |
| 19.03.2025 | 27,90 | 28,90 | 27,70 | 28,50 | 2,52% | - |
| 18.03.2025 | 28,30 | 28,30 | 27,50 | 27,80 | -1,77% | - |
| 17.03.2025 | 28,40 | 28,50 | 27,70 | 28,30 | -0,70% | 3,00 |
| 14.03.2025 | 28,20 | 28,70 | 28,10 | 28,50 | 1,79% | - |
| 13.03.2025 | 28,30 | 28,30 | 27,90 | 28,00 | -1,41% | - |
| 12.03.2025 | 28,10 | 28,70 | 27,90 | 28,40 | 2,16% | - |
| 11.03.2025 | 28,20 | 28,50 | 27,70 | 27,80 | -1,42% | - |
| 10.03.2025 | 28,00 | 28,50 | 28,00 | 28,20 | 0,71% | - |
| 07.03.2025 | 26,90 | 28,30 | 26,90 | 28,00 | 4,09% | - |
| 06.03.2025 | 27,00 | 27,60 | 26,70 | 26,90 | -1,10% | - |
| 05.03.2025 | 26,70 | 27,30 | 26,60 | 27,20 | 2,64% | - |
| 04.03.2025 | 27,00 | 27,80 | 26,40 | 26,50 | -1,85% | - |
| 03.03.2025 | 27,90 | 27,90 | 26,80 | 27,00 | -4,26% | - |
| 28.02.2025 | 27,70 | 28,70 | 26,90 | 28,20 | 1,81% | 36,00 |
| 27.02.2025 | 27,80 | 28,00 | 27,40 | 27,70 | -0,36% | - |
| 26.02.2025 | 27,50 | 28,00 | 27,40 | 27,80 | 0,36% | - |
| 25.02.2025 | 28,00 | 28,10 | 27,50 | 27,70 | -0,72% | - |
| 24.02.2025 | 28,10 | 28,20 | 27,80 | 27,90 | -0,71% | - |
| 21.02.2025 | 27,90 | 28,10 | 27,70 | 28,10 | 1,08% | - |
| 20.02.2025 | 28,00 | 28,10 | 27,10 | 27,80 | -0,36% | 35,00 |
| 19.02.2025 | 28,00 | 28,30 | 27,80 | 27,90 | -0,36% | 2,00 |
| 18.02.2025 | 28,00 | 28,20 | 27,90 | 28,00 | 0,00% | - |
| 17.02.2025 | 28,00 | 28,00 | 27,70 | 28,00 | 0,00% | 200,00 |
| 14.02.2025 | 28,20 | 28,20 | 27,10 | 28,00 | -1,06% | 2,00 |
| 13.02.2025 | 28,60 | 28,60 | 27,50 | 28,30 | -1,39% | 2,00 |
| 12.02.2025 | 29,00 | 29,00 | 28,30 | 28,70 | -1,71% | - |
| 11.02.2025 | 29,20 | 29,40 | 29,00 | 29,20 | 0,00% | - |
| 10.02.2025 | 29,10 | 29,50 | 28,10 | 29,20 | 0,34% | - |
| 07.02.2025 | 29,20 | 29,70 | 28,70 | 29,10 | 0,00% | - |
| 06.02.2025 | 28,60 | 30,10 | 28,60 | 29,10 | 1,39% | - |
| 05.02.2025 | 28,20 | 28,70 | 28,20 | 28,70 | 1,06% | - |
| 04.02.2025 | 28,60 | 28,60 | 27,90 | 28,40 | -1,05% | - |