27,800€
-0,71%
Echtzeit-Aktienkurs Nissan Chemical Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Chemical Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 100,00 |
| 16.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | 88,00 |
| 15.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -5,81% | 73,00 |
| 14.05.2024 | 30,80 | 31,00 | 30,60 | 31,00 | -4,91% | - |
| 13.05.2024 | 32,80 | 32,80 | 32,60 | 32,60 | -1,21% | - |
| 10.05.2024 | 33,10 | 33,10 | 32,90 | 33,00 | 0,00% | - |
| 09.05.2024 | 32,80 | 33,00 | 32,60 | 33,00 | 2,48% | - |
| 08.05.2024 | 32,20 | 32,20 | 32,00 | 32,20 | -1,83% | - |
| 07.05.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | 4,00 |
| 06.05.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | 14,00 |
| 03.05.2024 | 32,50 | 32,50 | 32,30 | 32,30 | -1,52% | - |
| 02.05.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | 3,00 |
| 30.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -2,72% | 62,00 |
| 29.04.2024 | 32,90 | 33,50 | 32,90 | 33,10 | 0,91% | - |
| 26.04.2024 | 32,70 | 32,80 | 32,40 | 32,80 | -0,61% | - |
| 25.04.2024 | 33,00 | 33,00 | 32,60 | 33,00 | -0,60% | - |
| 24.04.2024 | 33,60 | 33,60 | 33,20 | 33,20 | -1,19% | - |
| 23.04.2024 | 34,60 | 34,60 | 33,60 | 33,60 | -1,18% | 2,00 |
| 22.04.2024 | 33,80 | 34,10 | 33,60 | 34,00 | 3,03% | - |
| 19.04.2024 | 33,20 | 33,40 | 33,00 | 33,00 | 0,00% | - |
| 18.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | 131,00 |
| 17.04.2024 | 33,70 | 33,80 | 33,30 | 33,40 | 0,00% | - |
| 16.04.2024 | 33,40 | 33,40 | 33,20 | 33,40 | 1,21% | - |
| 15.04.2024 | 33,40 | 33,60 | 32,90 | 33,00 | -0,60% | - |
| 12.04.2024 | 33,60 | 33,80 | 33,20 | 33,20 | -1,78% | - |
| 11.04.2024 | 33,60 | 33,80 | 33,40 | 33,80 | 1,50% | - |
| 10.04.2024 | 33,50 | 33,60 | 33,20 | 33,30 | -1,77% | - |
| 09.04.2024 | 34,00 | 34,10 | 33,70 | 33,90 | -0,88% | - |
| 08.04.2024 | 34,20 | 34,40 | 34,20 | 34,20 | -1,16% | - |
| 05.04.2024 | 34,40 | 34,70 | 34,40 | 34,60 | 0,58% | - |
| 04.04.2024 | 34,80 | 35,00 | 34,30 | 34,40 | -1,15% | - |
| 03.04.2024 | 34,60 | 35,00 | 34,60 | 34,80 | -0,57% | - |
| 02.04.2024 | 35,20 | 35,20 | 35,00 | 35,00 | 0,57% | 142,00 |
| 28.03.2024 | 35,00 | 35,10 | 34,70 | 34,80 | -1,97% | - |
| 27.03.2024 | 35,30 | 35,50 | 35,10 | 35,50 | 0,28% | - |
| 26.03.2024 | 35,80 | 36,00 | 35,40 | 35,40 | -0,56% | - |
| 25.03.2024 | 36,20 | 36,20 | 35,60 | 35,60 | -2,20% | 2,00 |
| 22.03.2024 | 36,80 | 36,80 | 36,40 | 36,40 | -2,15% | - |
| 21.03.2024 | 36,80 | 37,20 | 36,80 | 37,20 | 3,62% | - |
| 20.03.2024 | 36,30 | 36,30 | 35,90 | 35,90 | -1,37% | - |
| 19.03.2024 | 36,20 | 36,40 | 36,10 | 36,40 | -1,09% | - |
| 18.03.2024 | 37,00 | 37,00 | 36,80 | 36,80 | 1,10% | - |
| 15.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | 173,00 |
| 14.03.2024 | 37,00 | 37,20 | 36,60 | 36,80 | 2,22% | - |
| 13.03.2024 | 36,20 | 36,20 | 35,90 | 36,00 | -1,64% | - |
| 12.03.2024 | 36,20 | 36,60 | 36,00 | 36,60 | 1,10% | - |
| 11.03.2024 | 36,40 | 36,40 | 36,00 | 36,20 | -2,95% | - |
| 08.03.2024 | 37,60 | 37,80 | 37,20 | 37,30 | -0,53% | - |
| 07.03.2024 | 37,40 | 37,60 | 37,20 | 37,50 | -0,27% | - |
| 06.03.2024 | 37,60 | 37,80 | 37,50 | 37,60 | 1,08% | - |
| 05.03.2024 | 37,20 | 37,40 | 37,00 | 37,20 | -1,59% | - |
| 04.03.2024 | 38,00 | 38,00 | 37,80 | 37,80 | -2,58% | - |
| 01.03.2024 | 38,60 | 38,80 | 38,60 | 38,80 | 0,52% | 2,00 |
| 29.02.2024 | 38,40 | 38,60 | 38,20 | 38,60 | 1,05% | - |
| 28.02.2024 | 38,30 | 38,40 | 38,10 | 38,20 | 0,00% | - |
| 27.02.2024 | 38,20 | 38,40 | 38,20 | 38,20 | -0,26% | - |
| 26.02.2024 | 38,20 | 38,40 | 38,20 | 38,30 | -1,29% | - |
| 23.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | 2,00 |
| 22.02.2024 | 38,50 | 38,80 | 38,40 | 38,80 | -0,51% | - |
| 21.02.2024 | 38,80 | 39,00 | 38,80 | 39,00 | 0,78% | - |
| 20.02.2024 | 39,00 | 39,00 | 38,60 | 38,70 | 0,26% | - |
| 19.02.2024 | 38,60 | 38,60 | 38,40 | 38,60 | 0,00% | - |
| 16.02.2024 | 39,00 | 39,00 | 38,60 | 38,60 | -0,52% | - |
| 15.02.2024 | 38,40 | 38,80 | 38,40 | 38,80 | -0,26% | - |
| 14.02.2024 | 38,70 | 39,00 | 38,60 | 38,90 | 2,37% | - |
| 13.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | 13,00 |
| 12.02.2024 | 38,40 | 38,60 | 38,40 | 38,40 | 0,00% | - |
| 09.02.2024 | 38,30 | 38,50 | 38,30 | 38,40 | 0,26% | - |
| 08.02.2024 | 38,90 | 39,00 | 38,20 | 38,30 | -1,29% | - |
| 07.02.2024 | 38,60 | 38,80 | 38,50 | 38,80 | 2,11% | - |
| 06.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | 1,00 |
| 05.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | 1,00 |
| 02.02.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | 10,00 |
| 01.02.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | 2,00 |
| 31.01.2024 | 37,00 | 37,20 | 36,80 | 36,80 | 0,55% | - |
| 30.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,61% | 10,00 |
| 29.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 20,00 |
| 26.01.2024 | 36,80 | 37,00 | 36,80 | 37,00 | 0,54% | - |
| 25.01.2024 | 36,80 | 37,00 | 36,60 | 36,80 | 1,94% | - |
| 24.01.2024 | 36,10 | 36,20 | 36,00 | 36,10 | -1,37% | - |
| 23.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | 5,00 |
| 22.01.2024 | 36,40 | 36,60 | 36,20 | 36,40 | -0,55% | - |
| 19.01.2024 | 36,20 | 36,60 | 36,20 | 36,60 | 0,00% | - |
| 18.01.2024 | 36,20 | 36,60 | 36,00 | 36,60 | 0,00% | - |
| 17.01.2024 | 36,80 | 36,80 | 36,50 | 36,60 | -4,44% | - |
| 16.01.2024 | 38,40 | 38,70 | 38,20 | 38,30 | -1,29% | - |
| 15.01.2024 | 38,60 | 38,80 | 38,60 | 38,80 | 2,65% | - |
| 12.01.2024 | 37,60 | 38,00 | 37,60 | 37,80 | 2,16% | - |
| 11.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | 60,00 |
| 10.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 3,91% | 10,00 |
| 09.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,85% | 30,00 |
| 08.01.2024 | 35,50 | 35,50 | 35,30 | 35,50 | 0,57% | - |
| 05.01.2024 | 35,20 | 35,60 | 35,00 | 35,30 | 0,28% | - |
| 04.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,40% | 40,00 |
| 03.01.2024 | 35,90 | 35,90 | 35,50 | 35,70 | 0,28% | - |
| 02.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | 1,00 |
| 29.12.2023 | 35,20 | 35,20 | 35,10 | 35,20 | -1,12% | - |
| 28.12.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | 184,00 |
| 27.12.2023 | 35,20 | 35,20 | 35,00 | 35,00 | -0,57% | 242,00 |
| 22.12.2023 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 60,00 |