2,491€
-0,14%
Echtzeit-Aktienkurs Nissan Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 2,66 | 2,68 | 2,64 | 2,68 | 0,37% | - |
| 27.08.2024 | 2,66 | 2,68 | 2,66 | 2,67 | 1,21% | - |
| 26.08.2024 | 2,63 | 2,64 | 2,61 | 2,64 | -3,37% | 900,00 |
| 23.08.2024 | 2,72 | 2,73 | 2,70 | 2,73 | 1,79% | - |
| 22.08.2024 | 2,70 | 2,71 | 2,68 | 2,68 | -1,54% | - |
| 21.08.2024 | 2,71 | 2,72 | 2,70 | 2,72 | -1,80% | - |
| 20.08.2024 | 2,75 | 2,77 | 2,74 | 2,77 | 3,16% | - |
| 19.08.2024 | 2,72 | 2,72 | 2,69 | 2,69 | -1,32% | - |
| 16.08.2024 | 2,71 | 2,73 | 2,69 | 2,72 | -0,98% | - |
| 15.08.2024 | 2,69 | 2,79 | 2,66 | 2,75 | 4,80% | 700,00 |
| 14.08.2024 | 2,63 | 2,64 | 2,61 | 2,62 | 1,71% | - |
| 13.08.2024 | 2,58 | 2,60 | 2,58 | 2,58 | 2,67% | 100,00 |
| 12.08.2024 | 2,55 | 2,56 | 2,51 | 2,51 | -1,72% | - |
| 09.08.2024 | 2,55 | 2,58 | 2,54 | 2,56 | -0,81% | 200,00 |
| 08.08.2024 | 2,58 | 2,63 | 2,57 | 2,58 | -2,05% | - |
| 07.08.2024 | 2,64 | 2,68 | 2,62 | 2,63 | 2,93% | 2.000,00 |
| 06.08.2024 | 2,57 | 2,65 | 2,55 | 2,56 | 1,87% | 1.433,00 |
| 05.08.2024 | 2,41 | 2,58 | 2,38 | 2,51 | -8,46% | 700,00 |
| 02.08.2024 | 2,77 | 2,78 | 2,72 | 2,74 | -4,23% | - |
| 01.08.2024 | 2,93 | 2,95 | 2,85 | 2,86 | -2,02% | 2.850,00 |
| 31.07.2024 | 2,95 | 3,01 | 2,92 | 2,92 | 1,71% | - |
| 30.07.2024 | 2,86 | 2,89 | 2,82 | 2,87 | 0,21% | - |
| 29.07.2024 | 2,86 | 2,88 | 2,85 | 2,87 | 1,99% | - |
| 26.07.2024 | 2,79 | 2,84 | 2,78 | 2,81 | -2,02% | - |
| 25.07.2024 | 2,91 | 2,94 | 2,87 | 2,87 | -7,72% | - |
| 24.07.2024 | 3,10 | 3,15 | 3,09 | 3,11 | -2,26% | - |
| 23.07.2024 | 3,17 | 3,19 | 3,17 | 3,18 | 1,69% | - |
| 22.07.2024 | 3,13 | 3,15 | 3,12 | 3,13 | -1,01% | - |
| 19.07.2024 | 3,15 | 3,16 | 3,13 | 3,16 | -0,41% | - |
| 18.07.2024 | 3,20 | 3,20 | 3,17 | 3,17 | -0,63% | - |
| 17.07.2024 | 3,24 | 3,27 | 3,19 | 3,19 | -0,28% | - |
| 16.07.2024 | 3,20 | 3,22 | 3,20 | 3,20 | -0,96% | - |
| 15.07.2024 | 3,23 | 3,24 | 3,22 | 3,23 | 0,00% | - |
| 12.07.2024 | 3,22 | 3,25 | 3,21 | 3,23 | -0,65% | - |
| 11.07.2024 | 3,21 | 3,27 | 3,19 | 3,25 | 3,43% | - |
| 10.07.2024 | 3,16 | 3,17 | 3,14 | 3,15 | -1,22% | - |
| 09.07.2024 | 3,19 | 3,19 | 3,17 | 3,19 | -1,39% | - |
| 08.07.2024 | 3,23 | 3,24 | 3,21 | 3,23 | 0,12% | 200,00 |