39,485€
-2,45%
Echtzeit-Aktienkurs Nippon Yusen K.K.
Bid:
Ask:
Aktienkurse zur Nippon Yusen K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 39,25 | 39,25 | 39,25 | 39,25 | -3,03% | - |
| 03.09.2026 | 40,13 | 40,63 | 40,02 | 40,48 | 4,90% | 834,00 |
| 02.09.2026 | 38,26 | 38,59 | 38,20 | 38,59 | 1,43% | 165,00 |
| 01.09.2026 | 38,26 | 38,26 | 37,81 | 38,04 | 0,65% | - |
| 31.08.2026 | 37,86 | 38,02 | 37,78 | 37,80 | -1,79% | 12,00 |
| 28.08.2026 | 38,25 | 38,54 | 38,20 | 38,49 | 3,41% | - |
| 27.08.2026 | 37,20 | 37,28 | 37,16 | 37,22 | -0,67% | 51,00 |
| 26.08.2026 | 37,58 | 37,58 | 37,39 | 37,47 | -2,41% | 1.890,00 |
| 25.08.2026 | 38,48 | 38,61 | 38,18 | 38,39 | -0,76% | - |
| 24.08.2026 | 38,64 | 38,89 | 38,47 | 38,69 | 1,03% | 1.590,00 |
| 21.08.2026 | 38,21 | 38,46 | 37,93 | 38,29 | 5,12% | 1.883,00 |
| 20.08.2026 | 36,52 | 36,57 | 36,38 | 36,43 | -0,42% | 192,00 |
| 19.08.2026 | 36,54 | 36,85 | 36,54 | 36,58 | 19,68% | 1.008,00 |
| 05.05.2026 | 30,62 | 30,62 | 30,48 | 30,57 | -0,15% | - |
| 04.05.2026 | 30,82 | 30,82 | 30,56 | 30,61 | -0,75% | 1.500,00 |
| 30.04.2026 | 30,21 | 30,94 | 30,05 | 30,84 | 2,46% | 600,00 |
| 29.04.2026 | 30,17 | 30,18 | 30,07 | 30,10 | 0,03% | 15,00 |
| 28.04.2026 | 30,33 | 30,89 | 30,06 | 30,09 | 0,82% | 2.100,00 |
| 27.04.2026 | 29,96 | 29,96 | 29,83 | 29,85 | -5,37% | 30,00 |
| 24.04.2026 | 31,54 | 31,62 | 31,45 | 31,54 | 1,61% | - |
| 23.04.2026 | 31,03 | 31,16 | 30,97 | 31,04 | -0,70% | 864,00 |
| 22.04.2026 | 31,17 | 31,26 | 31,03 | 31,26 | -0,43% | - |
| 21.04.2026 | 31,48 | 31,51 | 31,40 | 31,40 | -0,57% | 14,00 |
| 20.04.2026 | 31,50 | 31,61 | 31,46 | 31,58 | -4,23% | - |
| 17.04.2026 | 32,37 | 33,08 | 32,37 | 32,97 | 2,11% | - |
| 16.04.2026 | 32,50 | 32,50 | 32,27 | 32,29 | 0,12% | - |
| 15.04.2026 | 32,34 | 32,40 | 32,23 | 32,25 | -1,54% | - |
| 14.04.2026 | 32,68 | 32,81 | 32,61 | 32,76 | -0,32% | 13,00 |
| 13.04.2026 | 32,68 | 32,86 | 32,66 | 32,86 | -0,29% | 11,00 |
| 10.04.2026 | 33,03 | 33,03 | 32,92 | 32,96 | -0,33% | 54,00 |
| 09.04.2026 | 33,43 | 33,44 | 33,07 | 33,07 | 0,90% | - |
| 08.04.2026 | 32,63 | 32,78 | 32,57 | 32,77 | -3,79% | - |
| 07.04.2026 | 34,08 | 34,25 | 33,75 | 34,06 | 0,26% | 28,00 |
| 02.04.2026 | 33,40 | 34,41 | 33,37 | 33,97 | 3,13% | 540,00 |
| 01.04.2026 | 32,39 | 33,13 | 32,39 | 32,94 | 1,39% | 2.100,00 |
| 31.03.2026 | 31,58 | 32,50 | 31,43 | 32,49 | 5,15% | - |
| 30.03.2026 | 31,08 | 31,28 | 30,89 | 30,90 | -0,69% | 11,00 |
| 27.03.2026 | 31,83 | 31,90 | 31,03 | 31,11 | -0,11% | 165,00 |
| 26.03.2026 | 31,26 | 31,38 | 31,04 | 31,15 | -0,35% | 75,00 |
| 25.03.2026 | 31,24 | 31,32 | 31,20 | 31,26 | 0,21% | - |
| 24.03.2026 | 31,10 | 31,20 | 30,88 | 31,19 | -0,54% | 1.134,00 |
| 23.03.2026 | 31,06 | 31,49 | 30,87 | 31,36 | -4,78% | 447,00 |
| 20.03.2026 | 33,52 | 33,56 | 32,94 | 32,94 | -1,55% | 109,00 |
| 19.03.2026 | 33,61 | 33,67 | 33,23 | 33,46 | -1,17% | 570,00 |
| 18.03.2026 | 33,84 | 33,89 | 33,54 | 33,85 | 3,36% | 692,00 |
| 17.03.2026 | 32,22 | 32,85 | 32,19 | 32,75 | 5,61% | 336,00 |
| 16.03.2026 | 30,97 | 31,03 | 30,83 | 31,01 | 0,08% | 28,00 |
| 13.03.2026 | 30,91 | 31,10 | 30,86 | 30,99 | -0,29% | 2.937,00 |
| 12.03.2026 | 31,16 | 31,39 | 31,06 | 31,08 | 0,89% | 2.082,00 |
| 11.03.2026 | 31,21 | 31,22 | 30,50 | 30,80 | 0,59% | 1.490,00 |
| 10.03.2026 | 30,59 | 30,74 | 30,46 | 30,62 | -0,58% | - |
| 09.03.2026 | 30,38 | 31,24 | 30,29 | 30,80 | 3,06% | 2.737,00 |
| 06.03.2026 | 30,19 | 30,26 | 29,82 | 29,89 | -0,32% | 28,00 |
| 05.03.2026 | 30,28 | 30,36 | 29,79 | 29,98 | 0,60% | - |
| 04.03.2026 | 29,39 | 29,88 | 29,35 | 29,80 | 1,36% | - |
| 03.03.2026 | 30,34 | 30,34 | 28,90 | 29,40 | -2,60% | 84,00 |
| 02.03.2026 | 30,23 | 30,24 | 30,04 | 30,19 | 3,87% | 735,00 |
| 27.02.2026 | 29,20 | 29,21 | 29,05 | 29,06 | -0,22% | - |
| 26.02.2026 | 29,11 | 29,21 | 29,10 | 29,13 | 0,09% | 19,00 |
| 25.02.2026 | 28,55 | 29,13 | 28,49 | 29,10 | 1,55% | - |
| 24.02.2026 | 28,69 | 28,73 | 28,49 | 28,66 | -0,14% | - |
| 23.02.2026 | 28,65 | 28,76 | 28,63 | 28,70 | 0,28% | 19,00 |
| 20.02.2026 | 28,51 | 28,65 | 28,40 | 28,62 | 1,01% | 128,00 |
| 19.02.2026 | 28,33 | 28,39 | 28,30 | 28,33 | 0,55% | 125,00 |
| 18.02.2026 | 28,23 | 28,25 | 28,16 | 28,18 | 1,20% | - |
| 17.02.2026 | 27,88 | 27,92 | 27,78 | 27,84 | 0,34% | 17,00 |
| 16.02.2026 | 27,79 | 27,81 | 27,74 | 27,75 | -0,36% | 14,00 |
| 13.02.2026 | 27,67 | 27,87 | 27,62 | 27,85 | -0,64% | 3.611,00 |
| 12.02.2026 | 28,11 | 28,12 | 28,00 | 28,03 | 0,65% | 11,00 |
| 11.02.2026 | 27,75 | 27,92 | 27,71 | 27,85 | 0,83% | - |
| 10.02.2026 | 27,39 | 27,65 | 27,34 | 27,62 | 0,86% | 1.872,00 |
| 09.02.2026 | 27,25 | 27,40 | 27,21 | 27,38 | -0,38% | 100,00 |
| 06.02.2026 | 27,33 | 27,69 | 27,31 | 27,49 | 0,71% | 28,00 |
| 05.02.2026 | 27,30 | 27,34 | 27,26 | 27,29 | -2,66% | 336,00 |
| 04.02.2026 | 28,14 | 28,15 | 28,02 | 28,04 | -0,27% | - |
| 03.02.2026 | 28,23 | 28,25 | 27,90 | 28,11 | -1,49% | - |
| 02.02.2026 | 27,81 | 28,57 | 27,79 | 28,54 | 2,62% | - |
| 30.01.2026 | 27,38 | 27,84 | 27,38 | 27,81 | 0,55% | 84,00 |
| 29.01.2026 | 27,62 | 27,69 | 27,50 | 27,66 | 1,34% | 15,00 |
| 28.01.2026 | 27,33 | 27,36 | 27,25 | 27,29 | 0,33% | - |
| 27.01.2026 | 26,88 | 27,28 | 26,88 | 27,20 | 0,00% | 831,00 |
| 26.01.2026 | 26,89 | 27,21 | 26,89 | 27,20 | 0,00% | - |
| 23.01.2026 | 27,21 | 27,21 | 27,20 | 27,20 | -0,66% | - |
| 22.01.2026 | 27,42 | 27,48 | 27,38 | 27,38 | -0,49% | 2.800,00 |
| 21.01.2026 | 27,43 | 27,53 | 27,39 | 27,52 | 0,94% | 1.049,00 |
| 20.01.2026 | 27,78 | 27,78 | 27,21 | 27,26 | -2,50% | - |
| 19.01.2026 | 28,06 | 28,06 | 27,96 | 27,96 | -0,21% | 574,00 |
| 16.01.2026 | 28,03 | 28,06 | 27,85 | 28,02 | -2,77% | - |
| 15.01.2026 | 29,14 | 29,14 | 28,70 | 28,82 | -0,99% | - |
| 14.01.2026 | 29,02 | 29,14 | 29,02 | 29,11 | 1,75% | 15,00 |
| 13.01.2026 | 28,60 | 28,83 | 28,56 | 28,61 | -0,02% | - |
| 12.01.2026 | 28,74 | 28,74 | 28,59 | 28,61 | -1,16% | 144,00 |
| 09.01.2026 | 28,77 | 29,09 | 28,73 | 28,95 | 1,24% | 1.000,00 |
| 08.01.2026 | 28,52 | 28,59 | 28,49 | 28,59 | -0,40% | - |
| 07.01.2026 | 28,74 | 28,76 | 28,69 | 28,71 | 0,97% | 28,00 |
| 06.01.2026 | 28,41 | 28,45 | 28,39 | 28,43 | 1,68% | - |
| 05.01.2026 | 27,89 | 28,01 | 27,89 | 27,96 | 1,10% | 82,00 |
| 02.01.2026 | 27,61 | 27,67 | 27,60 | 27,66 | -0,36% | 575,00 |
| 30.12.2025 | 27,71 | 27,76 | 27,71 | 27,76 | 0,56% | - |
| 29.12.2025 | 27,60 | 27,64 | 27,54 | 27,60 | 2,49% | - |