2,610€
-0,38%
Echtzeit-Aktienkurs NISSAN MOTOR
Bid:
Ask:
Aktienkurse zur NISSAN MOTOR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 2,45 | 2,47 | 2,43 | 2,46 | -1,28% | 150,00 |
| 05.11.2024 | 2,47 | 2,50 | 2,47 | 2,50 | 0,89% | - |
| 04.11.2024 | 2,43 | 2,50 | 2,42 | 2,47 | 0,69% | - |
| 01.11.2024 | 2,43 | 2,46 | 2,42 | 2,46 | 1,07% | - |
| 31.10.2024 | 2,46 | 2,47 | 2,43 | 2,43 | -0,90% | - |
| 30.10.2024 | 2,49 | 2,49 | 2,45 | 2,45 | -1,57% | - |
| 29.10.2024 | 2,49 | 2,50 | 2,48 | 2,49 | 1,10% | - |
| 28.10.2024 | 2,47 | 2,47 | 2,46 | 2,46 | 2,20% | - |
| 25.10.2024 | 2,41 | 2,44 | 2,41 | 2,41 | -0,17% | - |
| 24.10.2024 | 2,42 | 2,43 | 2,39 | 2,42 | -1,59% | - |
| 23.10.2024 | 2,46 | 2,50 | 2,43 | 2,45 | 0,95% | - |
| 22.10.2024 | 2,43 | 2,44 | 2,42 | 2,43 | -0,61% | - |
| 21.10.2024 | 2,46 | 2,46 | 2,44 | 2,45 | -0,41% | 600,00 |
| 18.10.2024 | 2,44 | 2,46 | 2,44 | 2,46 | 0,33% | - |
| 17.10.2024 | 2,44 | 2,48 | 2,44 | 2,45 | 0,12% | - |
| 16.10.2024 | 2,42 | 2,45 | 2,40 | 2,45 | -0,16% | - |
| 15.10.2024 | 2,44 | 2,45 | 2,40 | 2,45 | 0,12% | - |
| 14.10.2024 | 2,43 | 2,46 | 2,42 | 2,45 | -0,08% | 330,00 |
| 11.10.2024 | 2,45 | 2,45 | 2,42 | 2,45 | -0,12% | - |
| 10.10.2024 | 2,45 | 2,46 | 2,42 | 2,45 | 0,20% | - |
| 09.10.2024 | 2,44 | 2,47 | 2,42 | 2,45 | -1,41% | 380,00 |
| 08.10.2024 | 2,47 | 2,49 | 2,46 | 2,48 | -2,78% | - |
| 07.10.2024 | 2,59 | 2,59 | 2,54 | 2,55 | -2,00% | - |
| 04.10.2024 | 2,57 | 2,61 | 2,57 | 2,60 | 0,93% | - |
| 03.10.2024 | 2,57 | 2,58 | 2,55 | 2,58 | 0,23% | 1.000,00 |
| 02.10.2024 | 2,57 | 2,58 | 2,55 | 2,57 | 1,18% | 450,00 |
| 01.10.2024 | 2,54 | 2,57 | 2,53 | 2,54 | 0,47% | - |
| 30.09.2024 | 2,55 | 2,56 | 2,52 | 2,53 | -1,59% | - |
| 27.09.2024 | 2,62 | 2,65 | 2,55 | 2,57 | -0,46% | - |
| 26.09.2024 | 2,56 | 2,60 | 2,55 | 2,59 | 0,78% | 3.860,00 |
| 25.09.2024 | 2,56 | 2,57 | 2,55 | 2,57 | 1,22% | 100,00 |
| 24.09.2024 | 2,52 | 2,55 | 2,50 | 2,53 | -0,74% | - |
| 23.09.2024 | 2,53 | 2,57 | 2,53 | 2,55 | -0,39% | - |
| 20.09.2024 | 2,56 | 2,57 | 2,53 | 2,56 | -0,04% | - |
| 19.09.2024 | 2,54 | 2,57 | 2,52 | 2,56 | 3,55% | - |
| 18.09.2024 | 2,47 | 2,50 | 2,47 | 2,48 | 1,19% | - |
| 17.09.2024 | 2,45 | 2,47 | 2,43 | 2,45 | -2,39% | - |
| 16.09.2024 | 2,51 | 2,52 | 2,50 | 2,51 | 0,60% | - |
| 13.09.2024 | 2,51 | 2,52 | 2,48 | 2,49 | -1,74% | 3.300,00 |
| 12.09.2024 | 2,50 | 2,54 | 2,49 | 2,54 | 0,16% | 1.000,00 |
| 11.09.2024 | 2,49 | 2,55 | 2,47 | 2,53 | -0,86% | - |
| 10.09.2024 | 2,55 | 2,57 | 2,54 | 2,55 | -1,12% | - |
| 09.09.2024 | 2,57 | 2,59 | 2,57 | 2,58 | -0,04% | - |
| 06.09.2024 | 2,61 | 2,63 | 2,53 | 2,58 | -1,03% | - |
| 05.09.2024 | 2,61 | 2,65 | 2,60 | 2,61 | 1,36% | - |
| 04.09.2024 | 2,57 | 2,60 | 2,57 | 2,58 | -3,19% | - |
| 03.09.2024 | 2,65 | 2,68 | 2,62 | 2,66 | 0,80% | - |
| 02.09.2024 | 2,65 | 2,65 | 2,63 | 2,64 | -0,45% | - |
| 30.08.2024 | 2,65 | 2,66 | 2,64 | 2,65 | -1,34% | - |
| 29.08.2024 | 2,62 | 2,69 | 2,61 | 2,69 | 0,37% | 500,00 |