2,154€
1,20%
Echtzeit-Aktienkurs Nissan Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,18 | 2,20 | 2,18 | 2,19 | 1,77% | - |
| 05.06.2025 | 2,18 | 2,19 | 2,14 | 2,15 | -3,20% | - |
| 04.06.2025 | 2,22 | 2,23 | 2,20 | 2,22 | -1,42% | - |
| 03.06.2025 | 2,25 | 2,27 | 2,24 | 2,25 | -1,18% | - |
| 02.06.2025 | 2,26 | 2,28 | 2,25 | 2,28 | 1,11% | - |
| 30.05.2025 | 2,27 | 2,28 | 2,24 | 2,26 | -1,05% | - |
| 29.05.2025 | 2,32 | 2,32 | 2,27 | 2,28 | 3,78% | - |
| 28.05.2025 | 2,22 | 2,22 | 2,19 | 2,20 | -1,66% | - |
| 27.05.2025 | 2,20 | 2,24 | 2,20 | 2,23 | 3,38% | - |
| 26.05.2025 | 2,16 | 2,18 | 2,13 | 2,16 | -0,23% | 3.000,00 |
| 23.05.2025 | 2,17 | 2,18 | 2,14 | 2,17 | -0,96% | - |
| 22.05.2025 | 2,19 | 2,19 | 2,17 | 2,19 | -1,17% | 1.454,00 |
| 21.05.2025 | 2,24 | 2,24 | 2,21 | 2,21 | 0,55% | - |
| 20.05.2025 | 2,20 | 2,21 | 2,19 | 2,20 | -0,72% | - |
| 19.05.2025 | 2,22 | 2,23 | 2,19 | 2,22 | 0,86% | - |
| 16.05.2025 | 2,18 | 2,20 | 2,17 | 2,20 | 3,97% | - |
| 15.05.2025 | 2,08 | 2,11 | 2,08 | 2,11 | -0,84% | - |
| 14.05.2025 | 2,14 | 2,15 | 2,13 | 2,13 | -0,23% | - |
| 13.05.2025 | 2,18 | 2,18 | 2,09 | 2,14 | -2,15% | 5.000,00 |
| 12.05.2025 | 2,11 | 2,20 | 2,11 | 2,18 | 3,80% | - |
| 09.05.2025 | 2,10 | 2,12 | 2,09 | 2,10 | 1,45% | - |
| 08.05.2025 | 2,06 | 2,09 | 2,05 | 2,07 | -0,58% | - |
| 07.05.2025 | 2,08 | 2,09 | 2,07 | 2,09 | -2,34% | 40,00 |
| 06.05.2025 | 2,15 | 2,15 | 2,13 | 2,14 | -0,47% | 800,00 |
| 05.05.2025 | 2,13 | 2,16 | 2,13 | 2,15 | 0,75% | - |
| 02.05.2025 | 2,10 | 2,13 | 2,10 | 2,13 | 1,14% | - |
| 30.04.2025 | 2,10 | 2,11 | 2,08 | 2,11 | -0,66% | - |
| 29.04.2025 | 2,13 | 2,14 | 2,11 | 2,12 | 0,00% | - |
| 28.04.2025 | 2,11 | 2,12 | 2,09 | 2,12 | 2,96% | 5.000,00 |
| 25.04.2025 | 2,06 | 2,07 | 2,03 | 2,06 | 0,83% | - |
| 24.04.2025 | 2,04 | 2,04 | 1,97 | 2,04 | 0,25% | 500,00 |
| 23.04.2025 | 2,02 | 2,05 | 2,02 | 2,04 | 2,52% | - |
| 22.04.2025 | 1,94 | 2,00 | 1,93 | 1,99 | 1,48% | 610,00 |
| 17.04.2025 | 1,95 | 1,97 | 1,94 | 1,96 | 0,67% | 610,00 |
| 16.04.2025 | 1,93 | 1,97 | 1,93 | 1,95 | -2,11% | - |
| 15.04.2025 | 1,98 | 2,04 | 1,96 | 1,99 | 1,90% | 1.000,00 |
| 14.04.2025 | 1,94 | 1,99 | 1,92 | 1,95 | -2,01% | - |
| 11.04.2025 | 1,95 | 1,99 | 1,92 | 1,99 | -1,73% | 3.450,00 |
| 10.04.2025 | 2,10 | 2,12 | 1,97 | 2,03 | -7,70% | - |
| 09.04.2025 | 1,94 | 2,19 | 1,91 | 2,19 | 7,18% | - |
| 08.04.2025 | 2,07 | 2,17 | 2,03 | 2,05 | 2,92% | 100,00 |
| 07.04.2025 | 1,95 | 2,06 | 1,89 | 1,99 | -2,88% | 2.350,00 |
| 04.04.2025 | 2,11 | 2,14 | 2,04 | 2,05 | -7,04% | - |
| 03.04.2025 | 2,23 | 2,25 | 2,18 | 2,20 | -4,84% | - |
| 02.04.2025 | 2,32 | 2,33 | 2,30 | 2,32 | -0,69% | 600,00 |
| 01.04.2025 | 2,32 | 2,34 | 2,29 | 2,33 | -1,31% | 1.940,00 |
| 31.03.2025 | 2,35 | 2,37 | 2,33 | 2,36 | -1,58% | - |
| 28.03.2025 | 2,41 | 2,43 | 2,39 | 2,40 | -4,23% | - |
| 27.03.2025 | 2,53 | 2,53 | 2,49 | 2,51 | -1,76% | - |
| 26.03.2025 | 2,57 | 2,57 | 2,55 | 2,55 | -2,00% | - |
| 25.03.2025 | 2,57 | 2,61 | 2,57 | 2,60 | 1,60% | 100,00 |
| 24.03.2025 | 2,55 | 2,58 | 2,55 | 2,56 | -1,99% | - |
| 21.03.2025 | 2,61 | 2,63 | 2,59 | 2,61 | -1,25% | - |
| 20.03.2025 | 2,66 | 2,66 | 2,63 | 2,65 | 0,04% | - |
| 19.03.2025 | 2,61 | 2,66 | 2,61 | 2,65 | -1,34% | - |
| 18.03.2025 | 2,68 | 2,69 | 2,65 | 2,68 | -0,81% | - |
| 17.03.2025 | 2,67 | 2,71 | 2,67 | 2,70 | 0,26% | - |
| 14.03.2025 | 2,68 | 2,71 | 2,67 | 2,70 | 1,89% | - |
| 13.03.2025 | 2,64 | 2,66 | 2,64 | 2,65 | -3,53% | - |
| 12.03.2025 | 2,75 | 2,77 | 2,73 | 2,74 | 2,16% | - |
| 11.03.2025 | 2,74 | 2,76 | 2,67 | 2,69 | 0,94% | - |
| 10.03.2025 | 2,70 | 2,71 | 2,66 | 2,66 | -3,52% | 1.250,00 |
| 07.03.2025 | 2,74 | 2,76 | 2,72 | 2,76 | 4,31% | - |
| 06.03.2025 | 2,68 | 2,69 | 2,64 | 2,64 | -1,56% | - |
| 05.03.2025 | 2,69 | 2,70 | 2,66 | 2,69 | 3,91% | 213,00 |
| 04.03.2025 | 2,68 | 2,69 | 2,56 | 2,59 | -4,82% | 13.000,00 |
| 03.03.2025 | 2,75 | 2,77 | 2,69 | 2,72 | -2,51% | - |
| 28.02.2025 | 2,76 | 2,79 | 2,73 | 2,79 | -0,18% | - |
| 27.02.2025 | 2,85 | 2,85 | 2,78 | 2,79 | 1,56% | - |
| 26.02.2025 | 2,75 | 2,77 | 2,73 | 2,75 | 2,31% | - |
| 25.02.2025 | 2,69 | 2,70 | 2,66 | 2,69 | -5,72% | 490,00 |
| 24.02.2025 | 2,92 | 2,92 | 2,82 | 2,85 | -0,90% | 70.050,00 |
| 21.02.2025 | 2,87 | 2,95 | 2,79 | 2,88 | 8,53% | 57.874,00 |
| 20.02.2025 | 2,67 | 2,69 | 2,64 | 2,65 | -2,18% | 1.250,00 |
| 19.02.2025 | 2,73 | 2,74 | 2,71 | 2,71 | -1,81% | - |
| 18.02.2025 | 2,76 | 2,78 | 2,75 | 2,76 | 3,88% | 3.558,00 |
| 17.02.2025 | 2,67 | 2,68 | 2,63 | 2,66 | -0,26% | 3.005,00 |
| 14.02.2025 | 2,67 | 2,68 | 2,64 | 2,66 | 0,80% | - |
| 13.02.2025 | 2,59 | 2,75 | 2,55 | 2,64 | 1,46% | - |
| 12.02.2025 | 2,77 | 2,77 | 2,60 | 2,60 | -6,20% | 1.260,00 |
| 11.02.2025 | 2,81 | 2,82 | 2,77 | 2,78 | -1,56% | 390,00 |
| 10.02.2025 | 2,80 | 2,83 | 2,79 | 2,82 | 1,73% | 500,00 |
| 07.02.2025 | 2,81 | 2,83 | 2,77 | 2,77 | 5,00% | 230,00 |
| 06.02.2025 | 2,62 | 2,66 | 2,60 | 2,64 | 7,36% | 8.000,00 |
| 05.02.2025 | 2,43 | 2,46 | 2,38 | 2,46 | -7,07% | 18.000,00 |
| 04.02.2025 | 2,55 | 2,75 | 2,55 | 2,65 | 3,81% | 6.000,00 |
| 03.02.2025 | 2,53 | 2,58 | 2,53 | 2,55 | -3,92% | - |
| 31.01.2025 | 2,65 | 2,67 | 2,64 | 2,65 | 1,18% | 160,00 |
| 30.01.2025 | 2,62 | 2,63 | 2,61 | 2,62 | 2,18% | - |
| 29.01.2025 | 2,57 | 2,58 | 2,56 | 2,57 | -0,39% | 670,00 |
| 28.01.2025 | 2,56 | 2,59 | 2,55 | 2,58 | -0,31% | 1.250,00 |
| 27.01.2025 | 2,58 | 2,60 | 2,56 | 2,58 | -1,22% | - |
| 24.01.2025 | 2,60 | 2,62 | 2,57 | 2,62 | -1,25% | 1.000,00 |
| 23.01.2025 | 2,64 | 2,67 | 2,62 | 2,65 | 1,03% | - |
| 22.01.2025 | 2,63 | 2,64 | 2,62 | 2,62 | -0,61% | - |
| 21.01.2025 | 2,65 | 2,65 | 2,63 | 2,64 | 1,46% | - |
| 20.01.2025 | 2,63 | 2,63 | 2,60 | 2,60 | -1,92% | - |
| 17.01.2025 | 2,64 | 2,67 | 2,64 | 2,65 | 1,61% | - |
| 16.01.2025 | 2,62 | 2,63 | 2,61 | 2,61 | -4,29% | - |
| 15.01.2025 | 2,71 | 2,76 | 2,70 | 2,73 | 1,08% | - |