1,561€
-1,39%
Echtzeit-Aktienkurs Nissan Motor Co. Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,57 | 1,59 | 1,57 | 1,58 | 2,39% | - |
| 19.10.2026 | 1,56 | 1,59 | 1,55 | 1,55 | 0,26% | - |
| 16.10.2026 | 1,59 | 1,60 | 1,54 | 1,54 | -1,15% | - |
| 15.10.2026 | 1,54 | 1,57 | 1,54 | 1,56 | -2,50% | - |
| 14.10.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 0,19% | - |
| 13.10.2026 | 1,61 | 1,61 | 1,59 | 1,60 | -0,06% | - |
| 12.10.2026 | 1,59 | 1,61 | 1,59 | 1,60 | 0,13% | - |
| 09.10.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 0,38% | - |
| 08.10.2026 | 1,60 | 1,61 | 1,57 | 1,59 | -0,81% | 144.000,00 |
| 07.10.2026 | 1,61 | 1,62 | 1,59 | 1,60 | -0,06% | - |
| 06.10.2026 | 1,62 | 1,62 | 1,57 | 1,60 | 1,91% | - |
| 05.10.2026 | 1,59 | 1,60 | 1,57 | 1,57 | -1,63% | - |
| 02.10.2026 | 1,59 | 1,61 | 1,59 | 1,60 | -2,74% | - |
| 01.10.2026 | 1,65 | 1,66 | 1,62 | 1,65 | -0,78% | 77.741,00 |
| 30.09.2026 | 1,68 | 1,68 | 1,63 | 1,66 | -1,31% | 600,00 |
| 29.09.2026 | 1,66 | 1,69 | 1,66 | 1,68 | -0,41% | - |
| 28.09.2026 | 1,69 | 1,70 | 1,68 | 1,69 | -0,94% | - |
| 25.09.2026 | 1,68 | 1,71 | 1,67 | 1,70 | 0,53% | - |
| 24.09.2026 | 1,69 | 1,70 | 1,67 | 1,69 | -3,91% | 142.554,00 |
| 23.09.2026 | 1,77 | 1,77 | 1,74 | 1,76 | -0,06% | - |
| 22.09.2026 | 1,74 | 1,77 | 1,73 | 1,76 | 1,50% | - |
| 21.09.2026 | 1,73 | 1,75 | 1,73 | 1,74 | 0,29% | - |
| 18.09.2026 | 1,73 | 1,74 | 1,73 | 1,73 | -2,31% | - |
| 17.09.2026 | 1,75 | 1,78 | 1,75 | 1,77 | 0,97% | - |
| 16.09.2026 | 1,74 | 1,78 | 1,74 | 1,76 | -0,17% | - |
| 15.09.2026 | 1,75 | 1,77 | 1,74 | 1,76 | 0,63% | - |
| 14.09.2026 | 1,74 | 1,76 | 1,74 | 1,75 | -0,51% | - |
| 11.09.2026 | 1,75 | 1,76 | 1,73 | 1,76 | 4,33% | - |
| 10.09.2026 | 1,72 | 1,73 | 1,68 | 1,69 | -1,75% | - |
| 09.09.2026 | 1,73 | 1,75 | 1,71 | 1,72 | 2,07% | - |
| 08.09.2026 | 1,70 | 1,71 | 1,68 | 1,68 | -4,04% | - |
| 07.09.2026 | 1,75 | 1,76 | 1,74 | 1,75 | 0,00% | 1.200,00 |
| 04.09.2026 | 1,74 | 1,76 | 1,72 | 1,75 | -0,11% | - |
| 03.09.2026 | 1,75 | 1,76 | 1,73 | 1,75 | 0,98% | - |
| 02.09.2026 | 1,71 | 1,74 | 1,70 | 1,74 | -2,31% | 450,00 |
| 01.09.2026 | 1,82 | 1,83 | 1,77 | 1,78 | 1,20% | 270,00 |
| 31.08.2026 | 1,76 | 1,79 | 1,75 | 1,76 | 1,21% | - |
| 28.08.2026 | 1,73 | 1,74 | 1,73 | 1,74 | 2,18% | - |
| 27.08.2026 | 1,68 | 1,71 | 1,68 | 1,70 | -0,93% | - |
| 26.08.2026 | 1,72 | 1,72 | 1,68 | 1,71 | -2,06% | - |
| 25.08.2026 | 1,75 | 1,75 | 1,74 | 1,75 | -2,18% | 184.000,00 |
| 24.08.2026 | 1,80 | 1,81 | 1,78 | 1,79 | 0,36% | - |
| 21.08.2026 | 1,80 | 1,82 | 1,78 | 1,78 | 0,34% | - |
| 20.08.2026 | 1,82 | 1,83 | 1,78 | 1,78 | 3,11% | - |
| 19.08.2026 | 1,71 | 1,75 | 1,71 | 1,72 | -2,10% | - |
| 18.08.2026 | 1,79 | 1,81 | 1,76 | 1,76 | -1,35% | - |
| 17.08.2026 | 1,79 | 1,80 | 1,78 | 1,78 | 0,00% | - |
| 14.08.2026 | 1,80 | 1,80 | 1,78 | 1,78 | -1,55% | - |
| 13.08.2026 | 1,80 | 1,82 | 1,79 | 1,81 | -1,79% | - |
| 12.08.2026 | 1,83 | 1,86 | 1,82 | 1,85 | -2,23% | - |
| 11.08.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,05% | - |
| 10.08.2026 | 1,92 | 1,92 | 1,89 | 1,89 | 3,40% | - |
| 07.08.2026 | 1,87 | 1,90 | 1,83 | 1,83 | -0,11% | 28.360,00 |
| 06.08.2026 | 1,84 | 1,85 | 1,81 | 1,83 | 1,95% | - |
| 05.08.2026 | 1,81 | 1,82 | 1,79 | 1,79 | 0,76% | 147.000,00 |
| 04.08.2026 | 1,79 | 1,81 | 1,76 | 1,78 | -3,82% | - |
| 03.08.2026 | 1,82 | 1,90 | 1,77 | 1,85 | 3,29% | 114.000,00 |
| 31.07.2026 | 1,82 | 1,85 | 1,78 | 1,79 | -7,78% | - |
| 30.07.2026 | 1,89 | 1,98 | 1,87 | 1,94 | 3,02% | 88.750,00 |
| 29.07.2026 | 1,89 | 1,95 | 1,88 | 1,89 | 5,19% | - |
| 28.07.2026 | 1,80 | 1,82 | 1,79 | 1,79 | 3,42% | - |
| 27.07.2026 | 1,77 | 1,79 | 1,73 | 1,73 | 0,74% | 1.800,00 |
| 24.07.2026 | 1,73 | 1,74 | 1,72 | 1,72 | -1,60% | - |
| 23.07.2026 | 1,77 | 1,79 | 1,74 | 1,75 | -1,69% | - |
| 22.07.2026 | 1,80 | 1,81 | 1,78 | 1,78 | -1,22% | - |
| 21.07.2026 | 1,79 | 1,81 | 1,77 | 1,80 | 4,41% | - |
| 20.07.2026 | 1,74 | 1,76 | 1,72 | 1,72 | -1,43% | - |
| 17.07.2026 | 1,74 | 1,79 | 1,68 | 1,75 | 0,29% | 66.108,00 |
| 16.07.2026 | 1,76 | 1,78 | 1,74 | 1,74 | 5,02% | - |
| 15.07.2026 | 1,70 | 1,71 | 1,66 | 1,66 | 1,26% | - |
| 14.07.2026 | 1,65 | 1,67 | 1,64 | 1,64 | -0,36% | - |
| 13.07.2026 | 1,65 | 1,66 | 1,64 | 1,65 | -2,78% | 53.340,00 |
| 10.07.2026 | 1,69 | 1,70 | 1,67 | 1,69 | 1,44% | - |
| 09.07.2026 | 1,64 | 1,67 | 1,62 | 1,67 | -2,28% | 89.500,00 |
| 08.07.2026 | 1,69 | 1,71 | 1,65 | 1,71 | 0,47% | - |
| 07.07.2026 | 1,73 | 1,75 | 1,70 | 1,70 | -0,87% | - |
| 06.07.2026 | 1,70 | 1,73 | 1,70 | 1,72 | 1,54% | - |
| 03.07.2026 | 1,68 | 1,71 | 1,67 | 1,69 | 0,72% | - |
| 02.07.2026 | 1,69 | 1,71 | 1,65 | 1,68 | 2,76% | - |
| 01.07.2026 | 1,64 | 1,65 | 1,62 | 1,63 | 0,62% | 45.000,00 |
| 30.06.2026 | 1,63 | 1,65 | 1,62 | 1,62 | -1,99% | 129.000,00 |
| 29.06.2026 | 1,63 | 1,66 | 1,62 | 1,66 | 2,54% | - |
| 26.06.2026 | 1,63 | 1,65 | 1,61 | 1,61 | -3,93% | - |
| 25.06.2026 | 1,65 | 1,69 | 1,63 | 1,68 | 1,90% | 5.950,00 |
| 24.06.2026 | 1,64 | 1,66 | 1,64 | 1,65 | -0,98% | - |
| 23.06.2026 | 1,65 | 1,75 | 1,56 | 1,67 | -3,81% | 52.800,00 |
| 22.06.2026 | 1,72 | 1,74 | 1,70 | 1,73 | -2,81% | 42.000,00 |
| 19.06.2026 | 1,79 | 1,79 | 1,78 | 1,78 | -2,78% | 42.000,00 |
| 18.06.2026 | 1,85 | 1,86 | 1,81 | 1,83 | -3,02% | 29.750,00 |
| 17.06.2026 | 1,87 | 1,90 | 1,87 | 1,89 | -0,21% | 45.000,00 |
| 16.06.2026 | 1,89 | 1,92 | 1,89 | 1,89 | -2,42% | - |
| 15.06.2026 | 1,92 | 1,95 | 1,91 | 1,94 | 4,92% | 812.000,00 |
| 12.06.2026 | 1,82 | 1,89 | 1,81 | 1,85 | 0,93% | 1.258,00 |
| 11.06.2026 | 1,77 | 1,83 | 1,76 | 1,83 | 4,33% | - |
| 10.06.2026 | 1,76 | 1,78 | 1,74 | 1,76 | -2,88% | - |
| 09.06.2026 | 1,83 | 1,85 | 1,78 | 1,81 | -3,98% | - |
| 08.06.2026 | 1,84 | 1,90 | 1,84 | 1,88 | 1,13% | - |
| 05.06.2026 | 1,87 | 1,92 | 1,86 | 1,86 | -3,37% | - |
| 04.06.2026 | 1,89 | 1,96 | 1,88 | 1,93 | 0,20% | - |
| 03.06.2026 | 1,93 | 1,94 | 1,92 | 1,92 | -1,98% | - |