33,000€
-1,20%
Echtzeit-Aktienkurs Nissan Chemical Industries Ltd.
Bid:
Ask:
Aktienkurse zur Nissan Chemical Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 23.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 22.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,82% | - |
| 19.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 18.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 17.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 16.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 15.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 12.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 11.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 10.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 09.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 08.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 05.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 04.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 03.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -2,27% | - |
| 02.04.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
| 28.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 27.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 26.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 25.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
| 22.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 21.03.2024 | 36,80 | 37,20 | 36,80 | 37,20 | 3,33% | 97,00 |
| 20.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 19.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 18.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 15.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |
| 14.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 13.03.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 12.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 113,00 |
| 11.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -3,21% | - |
| 08.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 07.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 06.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 05.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 04.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 01.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 29.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 28.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 27.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 26.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 23.02.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 22.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 21.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 20.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 19.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 16.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 15.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | 52,00 |
| 14.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 13.02.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 12.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,60% | - |
| 09.02.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -3,11% | - |
| 08.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 07.02.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 06.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 05.02.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 02.02.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | - |
| 01.02.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 31.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 30.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 29.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 26.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 25.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 24.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 23.01.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 22.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 19.01.2024 | 36,00 | 36,60 | 36,00 | 36,60 | 2,23% | 144,00 |
| 18.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 17.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -4,69% | - |
| 16.01.2024 | 38,20 | 38,40 | 38,20 | 38,40 | 0,00% | 150,00 |
| 15.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 2,67% | - |
| 12.01.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 11.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 10.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 09.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 08.01.2024 | 35,40 | 35,60 | 35,40 | 35,60 | 1,14% | 20,00 |
| 05.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 04.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 03.01.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 02.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 29.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 28.12.2023 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 27.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 22.12.2023 | 35,00 | 35,20 | 35,00 | 35,20 | 1,73% | 150,00 |
| 21.12.2023 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 20.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | - |
| 19.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 18.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
| 15.12.2023 | 32,20 | 32,80 | 32,20 | 32,80 | 1,86% | 300,00 |
| 14.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | - |
| 13.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 12.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 11.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 08.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 07.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 06.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 05.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 04.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 01.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 30.11.2023 | 33,40 | 33,60 | 33,40 | 33,60 | 1,20% | 1,00 |