Börse:
3,255€
1,09%
Echtzeit-Aktienkurs Nissan Motor Co., Ltd.
Bid:
3,211€
Ask:
3,300€
Aktienkurse zur Nissan Motor Co., Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2020 | 3,34 | 3,34 | 3,25 | 3,26 | 1,09% | - |
| 25.05.2020 | 3,20 | 3,23 | 3,16 | 3,22 | 0,12% | 1.449,00 |
| 22.05.2020 | 3,22 | 3,22 | 3,16 | 3,22 | -0,06% | 2.870,00 |
| 21.05.2020 | 3,27 | 3,27 | 3,20 | 3,22 | -0,83% | 1.822,00 |
| 20.05.2020 | 3,21 | 3,25 | 3,16 | 3,25 | -1,44% | 11.695,00 |
| 19.05.2020 | 3,25 | 3,29 | 3,21 | 3,29 | 3,55% | 990,00 |
| 18.05.2020 | 3,23 | 3,23 | 3,07 | 3,18 | -1,84% | 13.732,00 |
| 15.05.2020 | 3,22 | 3,24 | 3,15 | 3,24 | 7,97% | 697,00 |
| 14.05.2020 | 3,11 | 3,11 | 2,97 | 3,00 | -5,42% | 10.329,00 |
| 13.05.2020 | 3,17 | 3,17 | 3,08 | 3,17 | -0,16% | 2.549,00 |
| 12.05.2020 | 3,24 | 3,24 | 3,17 | 3,18 | -1,17% | 5.840,00 |
| 11.05.2020 | 3,26 | 3,35 | 3,17 | 3,21 | 5,08% | 20.109,00 |
| 08.05.2020 | 3,04 | 3,06 | 3,00 | 3,06 | 5,48% | 3.096,00 |
| 07.05.2020 | 2,99 | 2,99 | 2,86 | 2,90 | -5,20% | 2.743,00 |
| 06.05.2020 | 3,09 | 3,09 | 3,04 | 3,06 | 2,58% | 5.054,00 |
| 05.05.2020 | 3,08 | 3,10 | 2,97 | 2,98 | 1,08% | 7.779,00 |
| 04.05.2020 | 3,05 | 3,05 | 2,85 | 2,95 | -4,53% | 21.531,00 |
| 30.04.2020 | 3,24 | 3,27 | 2,85 | 3,09 | -6,90% | 42.310,00 |
| 29.04.2020 | 3,15 | 3,32 | 3,09 | 3,32 | 4,14% | 12.592,00 |
| 28.04.2020 | 3,20 | 3,25 | 3,12 | 3,19 | 5,37% | 10.861,00 |
| 27.04.2020 | 3,17 | 3,17 | 3,02 | 3,02 | 3,23% | 3.762,00 |
| 24.04.2020 | 3,01 | 3,06 | 2,93 | 2,93 | -4,40% | 5.170,00 |
| 23.04.2020 | 3,04 | 3,07 | 3,00 | 3,07 | 1,96% | 3.564,00 |
| 22.04.2020 | 3,00 | 3,05 | 2,92 | 3,01 | -1,80% | 22.891,00 |
| 21.04.2020 | 3,02 | 3,06 | 3,00 | 3,06 | -2,26% | 2.840,00 |
| 20.04.2020 | 3,13 | 3,16 | 3,12 | 3,13 | 0,41% | - |
| 17.04.2020 | 3,06 | 3,17 | 3,06 | 3,12 | 3,30% | 6.608,00 |
| 16.04.2020 | 3,06 | 3,08 | 2,99 | 3,02 | -6,36% | 79.186,00 |
| 15.04.2020 | 3,24 | 3,24 | 3,10 | 3,22 | 0,45% | 49.293,00 |
| 14.04.2020 | 3,28 | 3,39 | 3,20 | 3,21 | 1,90% | 61.342,00 |
| 09.04.2020 | 3,15 | 3,20 | 3,05 | 3,15 | 3,28% | 76.828,00 |
| 08.04.2020 | 3,05 | 3,09 | 2,99 | 3,05 | 0,02% | 5.468,00 |
| 07.04.2020 | 3,00 | 3,38 | 2,97 | 3,05 | 1,67% | 106.058,00 |
| 06.04.2020 | 2,95 | 3,01 | 2,85 | 3,00 | 6,97% | 10.261,00 |
| 03.04.2020 | 2,75 | 2,83 | 2,63 | 2,80 | -2,61% | 11.500,00 |
| 02.04.2020 | 2,80 | 2,89 | 2,71 | 2,88 | -0,71% | 4.459,00 |
| 01.04.2020 | 2,98 | 3,04 | 2,81 | 2,90 | -3,35% | 14.989,00 |
| 31.03.2020 | 3,16 | 3,22 | 2,99 | 3,00 | -7,69% | 21.497,00 |
| 30.03.2020 | 3,13 | 3,31 | 3,13 | 3,25 | 2,30% | 3.569,00 |
| 27.03.2020 | 3,27 | 3,35 | 3,18 | 3,18 | -5,36% | 9.633,00 |
| 26.03.2020 | 3,28 | 3,37 | 3,19 | 3,36 | 2,32% | 7.844,00 |
| 25.03.2020 | 3,39 | 3,51 | 3,24 | 3,28 | 2,95% | 76.879,00 |
| 24.03.2020 | 3,12 | 3,30 | 3,10 | 3,19 | 1,92% | 11.170,00 |
| 23.03.2020 | 3,16 | 3,16 | 3,00 | 3,13 | -9,36% | 25.262,00 |
| 20.03.2020 | 3,66 | 3,80 | 3,45 | 3,45 | 1,47% | 11.398,00 |
| 19.03.2020 | 3,25 | 3,42 | 3,24 | 3,40 | 2,84% | 11.003,00 |
| 18.03.2020 | 3,21 | 3,31 | 3,08 | 3,31 | 2,80% | 16.568,00 |
| 17.03.2020 | 3,24 | 3,27 | 3,14 | 3,22 | 2,03% | 4.325,00 |
| 16.03.2020 | 3,20 | 3,24 | 2,90 | 3,15 | -6,13% | 15.980,00 |
| 13.03.2020 | 3,32 | 3,52 | 3,25 | 3,36 | 3,32% | 24.672,00 |
| 12.03.2020 | 3,37 | 3,39 | 3,00 | 3,25 | -4,10% | 6.850,00 |
| 11.03.2020 | 3,40 | 3,40 | 3,35 | 3,39 | -0,32% | 12.507,00 |
| 10.03.2020 | 3,32 | 3,50 | 3,32 | 3,40 | 3,03% | 12.232,00 |
| 09.03.2020 | 3,38 | 3,38 | 3,25 | 3,30 | -9,17% | 29.121,00 |
| 06.03.2020 | 3,62 | 3,63 | 3,50 | 3,63 | -0,49% | 3.343,00 |
| 05.03.2020 | 3,78 | 3,83 | 3,65 | 3,65 | -5,22% | 9.918,00 |
| 04.03.2020 | 3,82 | 3,85 | 3,78 | 3,85 | 1,40% | 4.123,00 |
| 03.03.2020 | 3,81 | 3,81 | 3,73 | 3,80 | -0,71% | 7.537,00 |
| 02.03.2020 | 3,79 | 3,93 | 3,79 | 3,83 | -0,62% | 7.445,00 |
| 28.02.2020 | 3,80 | 3,91 | 3,80 | 3,85 | -1,28% | 4.231,00 |
| 27.02.2020 | 3,97 | 3,97 | 3,80 | 3,90 | -3,70% | 6.108,00 |
| 26.02.2020 | 4,00 | 4,10 | 4,00 | 4,05 | 3,55% | 6.045,00 |
| 25.02.2020 | 4,04 | 4,09 | 3,91 | 3,91 | -4,84% | 16.639,00 |
| 24.02.2020 | 4,09 | 4,20 | 4,01 | 4,11 | -1,70% | 5.389,00 |
| 21.02.2020 | 4,27 | 4,28 | 4,18 | 4,18 | -1,60% | 7.366,00 |
| 20.02.2020 | 4,30 | 4,30 | 4,25 | 4,25 | -0,02% | 1.370,00 |
| 19.02.2020 | 4,35 | 4,40 | 4,24 | 4,25 | -0,86% | 18.901,00 |
| 18.02.2020 | 4,25 | 4,29 | 4,18 | 4,29 | -2,57% | 20.075,00 |
| 17.02.2020 | 4,34 | 4,40 | 4,25 | 4,40 | 0,00% | 20.701,00 |
| 14.02.2020 | 4,50 | 4,50 | 4,30 | 4,40 | -4,37% | 24.649,00 |
| 13.02.2020 | 4,80 | 4,80 | 4,55 | 4,60 | -4,13% | 19.269,00 |
| 12.02.2020 | 4,88 | 4,88 | 4,64 | 4,80 | -2,18% | 13.458,00 |
| 11.02.2020 | 4,95 | 4,96 | 4,79 | 4,91 | 1,57% | 4.294,00 |
| 10.02.2020 | 4,83 | 4,94 | 4,83 | 4,83 | -3,67% | 3.320,00 |
| 07.02.2020 | 5,00 | 5,01 | 4,83 | 5,01 | -0,52% | 8.970,00 |
| 06.02.2020 | 4,94 | 5,08 | 4,94 | 5,04 | 0,84% | 4.702,00 |
| 05.02.2020 | 4,97 | 5,00 | 4,96 | 5,00 | 1,46% | 435,00 |
| 04.02.2020 | 4,94 | 5,03 | 4,93 | 4,93 | 1,50% | 14.835,00 |
| 03.02.2020 | 4,96 | 4,97 | 4,81 | 4,85 | -1,30% | 13.229,00 |
| 31.01.2020 | 4,93 | 5,09 | 4,90 | 4,92 | -1,66% | 13.113,00 |
| 30.01.2020 | 4,93 | 5,00 | 4,93 | 5,00 | -0,36% | 7.706,00 |
| 29.01.2020 | 5,05 | 5,05 | 5,02 | 5,02 | -0,04% | 4.725,00 |
| 28.01.2020 | 5,00 | 5,02 | 4,94 | 5,02 | 1,01% | 13.350,00 |
| 27.01.2020 | 5,07 | 5,07 | 4,97 | 4,97 | -1,70% | 26.874,00 |
| 24.01.2020 | 5,10 | 5,10 | 5,06 | 5,06 | -0,82% | 3.022,00 |
| 23.01.2020 | 5,18 | 5,20 | 5,04 | 5,10 | -1,92% | 10.760,00 |
| 22.01.2020 | 5,20 | 5,20 | 5,20 | 5,20 | -0,08% | 100,00 |
| 21.01.2020 | 5,20 | 5,20 | 5,20 | 5,20 | -0,69% | 200,00 |
| 20.01.2020 | 5,24 | 5,24 | 5,20 | 5,24 | 0,50% | 194,00 |
| 17.01.2020 | 5,17 | 5,21 | 5,10 | 5,21 | 0,50% | 2.073,00 |
| 16.01.2020 | 5,19 | 5,19 | 5,10 | 5,19 | 1,89% | 522,00 |
| 15.01.2020 | 5,14 | 5,25 | 5,09 | 5,09 | -0,78% | 12.828,00 |
| 14.01.2020 | 5,10 | 5,13 | 5,02 | 5,13 | -2,40% | 2.986,00 |
| 13.01.2020 | 5,25 | 5,32 | 5,18 | 5,26 | -1,02% | 26.251,00 |
| 10.01.2020 | 5,19 | 5,32 | 5,19 | 5,31 | 2,12% | 1.830,00 |
| 09.01.2020 | 5,36 | 5,36 | 5,20 | 5,20 | -1,89% | 6.937,00 |
| 08.01.2020 | 5,33 | 5,40 | 5,01 | 5,30 | -0,19% | 21.775,00 |
| 07.01.2020 | 5,30 | 5,31 | 5,30 | 5,31 | 0,19% | 2.044,00 |
| 06.01.2020 | 5,19 | 5,30 | 5,14 | 5,30 | 1,92% | 7.300,00 |
| 03.01.2020 | 5,41 | 5,50 | 5,20 | 5,20 | 0,15% | 23.822,00 |