2,302€
-0,71%
Echtzeit-Aktienkurs NISSAN MOTOR
Bid:
Ask:
Aktienkurse zur NISSAN MOTOR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 2,72 | 2,72 | 2,70 | 2,70 | -2,85% | 500,00 |
| 13.01.2025 | 2,77 | 2,81 | 2,76 | 2,78 | -0,68% | - |
| 10.01.2025 | 2,78 | 2,80 | 2,75 | 2,79 | 0,79% | 500,00 |
| 09.01.2025 | 2,76 | 2,79 | 2,76 | 2,77 | -2,22% | - |
| 08.01.2025 | 2,85 | 2,87 | 2,84 | 2,84 | -2,04% | - |
| 07.01.2025 | 2,93 | 2,94 | 2,88 | 2,89 | -0,03% | - |
| 06.01.2025 | 2,91 | 2,92 | 2,84 | 2,90 | -0,14% | 3.119,00 |
| 03.01.2025 | 2,90 | 2,92 | 2,89 | 2,90 | -0,21% | - |
| 02.01.2025 | 2,90 | 2,93 | 2,89 | 2,91 | 2,58% | 37,00 |
| 30.12.2024 | 2,89 | 2,91 | 2,81 | 2,83 | -9,90% | 102.000,00 |
| 27.12.2024 | 3,10 | 3,17 | 3,07 | 3,14 | 15,13% | 111.005,00 |
| 23.12.2024 | 2,74 | 2,83 | 2,66 | 2,73 | 0,66% | 1.345,00 |
| 20.12.2024 | 2,69 | 2,76 | 2,68 | 2,71 | -3,04% | 3.800,00 |
| 19.12.2024 | 2,76 | 2,83 | 2,70 | 2,80 | -4,05% | 20.010,00 |
| 18.12.2024 | 2,59 | 2,96 | 2,59 | 2,92 | 21,46% | 19.009,00 |
| 17.12.2024 | 2,10 | 2,46 | 2,10 | 2,40 | 7,38% | - |
| 16.12.2024 | 2,18 | 2,24 | 2,18 | 2,24 | 0,90% | 750,00 |
| 13.12.2024 | 2,22 | 2,24 | 2,20 | 2,22 | -1,16% | - |
| 12.12.2024 | 2,23 | 2,28 | 2,23 | 2,24 | -3,28% | 2.000,00 |
| 11.12.2024 | 2,30 | 2,33 | 2,28 | 2,32 | 0,61% | - |
| 10.12.2024 | 2,30 | 2,31 | 2,28 | 2,30 | -0,39% | - |
| 09.12.2024 | 2,31 | 2,34 | 2,29 | 2,31 | -0,73% | - |
| 06.12.2024 | 2,32 | 2,34 | 2,31 | 2,33 | 3,60% | - |
| 05.12.2024 | 2,27 | 2,27 | 2,24 | 2,25 | 0,94% | - |
| 04.12.2024 | 2,22 | 2,25 | 2,19 | 2,23 | -3,43% | - |
| 03.12.2024 | 2,31 | 2,32 | 2,29 | 2,31 | 0,57% | - |
| 02.12.2024 | 2,28 | 2,32 | 2,28 | 2,29 | 1,42% | - |
| 29.11.2024 | 2,27 | 2,27 | 2,25 | 2,26 | -2,37% | 3.100,00 |
| 28.11.2024 | 2,33 | 2,34 | 2,32 | 2,32 | -0,90% | - |
| 27.11.2024 | 2,35 | 2,36 | 2,32 | 2,34 | -4,85% | - |
| 26.11.2024 | 2,44 | 2,46 | 2,42 | 2,46 | -2,31% | - |
| 25.11.2024 | 2,51 | 2,55 | 2,51 | 2,51 | -0,79% | - |
| 22.11.2024 | 2,51 | 2,54 | 2,51 | 2,53 | -1,05% | - |
| 21.11.2024 | 2,52 | 2,57 | 2,52 | 2,56 | 0,39% | - |
| 20.11.2024 | 2,54 | 2,56 | 2,54 | 2,55 | -2,52% | 3.100,00 |
| 19.11.2024 | 2,63 | 2,63 | 2,62 | 2,62 | -0,46% | - |
| 18.11.2024 | 2,63 | 2,64 | 2,59 | 2,63 | 1,23% | 3.300,00 |
| 15.11.2024 | 2,60 | 2,62 | 2,58 | 2,60 | 3,59% | - |
| 14.11.2024 | 2,50 | 2,52 | 2,49 | 2,51 | -0,63% | - |
| 13.11.2024 | 2,51 | 2,53 | 2,51 | 2,52 | -0,20% | - |
| 12.11.2024 | 2,56 | 2,56 | 2,50 | 2,53 | 11,32% | 390,00 |
| 11.11.2024 | 2,23 | 2,27 | 2,23 | 2,27 | -3,77% | - |
| 08.11.2024 | 2,33 | 2,36 | 2,27 | 2,36 | -0,46% | 6.233,00 |
| 07.11.2024 | 2,47 | 2,47 | 2,30 | 2,37 | -3,74% | 2.000,00 |