38,685€
1,95%
Echtzeit-Aktienkurs NIPPON YUSEN
Bid:
Ask:
Aktienkurse zur NIPPON YUSEN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 38,53 | 38,72 | 38,47 | 38,68 | 1,92% | 58,00 |
| 11.11.2026 | 37,65 | 38,11 | 37,65 | 37,95 | 2,17% | - |
| 10.11.2026 | 37,12 | 37,38 | 37,04 | 37,14 | -1,98% | - |
| 09.11.2026 | 37,12 | 37,89 | 37,02 | 37,89 | -0,84% | - |
| 06.11.2026 | 37,36 | 38,62 | 37,36 | 38,21 | 0,47% | 13,00 |
| 05.11.2026 | 39,63 | 40,30 | 37,95 | 38,03 | -9,80% | - |
| 04.11.2026 | 42,28 | 42,48 | 41,81 | 42,16 | 1,64% | - |
| 03.11.2026 | 41,45 | 41,68 | 41,42 | 41,48 | -1,31% | 13,00 |
| 02.11.2026 | 41,72 | 42,08 | 41,69 | 42,03 | -0,52% | - |
| 30.10.2026 | 42,72 | 42,79 | 41,89 | 42,25 | 3,17% | - |
| 29.10.2026 | 41,43 | 41,69 | 40,95 | 40,95 | -0,69% | 14,00 |
| 28.10.2026 | 41,42 | 41,56 | 41,24 | 41,24 | -1,79% | 900,00 |
| 27.10.2026 | 41,67 | 42,00 | 41,66 | 41,99 | 1,24% | - |
| 26.10.2026 | 41,46 | 41,52 | 41,12 | 41,47 | 1,68% | - |
| 23.10.2026 | 40,58 | 40,95 | 40,37 | 40,79 | -1,12% | 114,00 |
| 22.10.2026 | 41,08 | 41,40 | 41,08 | 41,25 | 0,07% | 62,00 |
| 21.10.2026 | 41,30 | 41,36 | 41,13 | 41,22 | 0,91% | 29,00 |
| 20.10.2026 | 40,78 | 40,88 | 40,67 | 40,85 | -1,26% | - |
| 19.10.2026 | 41,44 | 41,52 | 41,34 | 41,37 | 2,60% | - |
| 16.10.2026 | 41,11 | 41,11 | 40,22 | 40,32 | -2,42% | - |
| 15.10.2026 | 41,35 | 41,35 | 41,31 | 41,32 | -2,94% | 1,00 |
| 14.10.2026 | 42,46 | 42,89 | 42,46 | 42,57 | -0,13% | 263,00 |
| 13.10.2026 | 42,55 | 42,76 | 42,48 | 42,63 | 2,87% | 46,00 |
| 12.10.2026 | 41,47 | 41,51 | 41,37 | 41,44 | 0,06% | 8,00 |
| 09.10.2026 | 41,39 | 41,45 | 41,16 | 41,41 | 2,12% | 12,00 |
| 08.10.2026 | 40,73 | 40,85 | 40,55 | 40,55 | 1,92% | 56,00 |
| 07.10.2026 | 39,67 | 39,95 | 39,67 | 39,79 | -0,45% | - |
| 06.10.2026 | 40,01 | 40,05 | 39,91 | 39,97 | 0,36% | 26,00 |
| 05.10.2026 | 39,94 | 40,03 | 39,77 | 39,82 | -1,46% | 750,00 |
| 02.10.2026 | 40,21 | 40,62 | 40,05 | 40,41 | 1,25% | - |
| 01.10.2026 | 39,60 | 40,16 | 39,53 | 39,91 | -1,08% | - |
| 30.09.2026 | 40,45 | 40,53 | 40,34 | 40,35 | 1,37% | 7,00 |
| 29.09.2026 | 39,55 | 39,85 | 39,51 | 39,80 | -2,20% | 63,00 |
| 28.09.2026 | 40,80 | 40,84 | 40,54 | 40,70 | -0,99% | - |
| 25.09.2026 | 40,88 | 41,16 | 40,85 | 41,10 | 2,01% | 3.484,00 |
| 24.09.2026 | 40,63 | 40,63 | 39,96 | 40,29 | -3,28% | - |
| 23.09.2026 | 41,84 | 41,84 | 41,62 | 41,66 | -0,47% | 52,00 |
| 22.09.2026 | 41,69 | 41,88 | 41,66 | 41,85 | 0,32% | 154,00 |
| 21.09.2026 | 41,59 | 41,75 | 41,53 | 41,72 | 0,45% | 15,00 |
| 18.09.2026 | 41,75 | 41,78 | 41,30 | 41,53 | -1,94% | - |
| 17.09.2026 | 42,00 | 42,55 | 42,00 | 42,35 | 2,90% | 2.420,00 |
| 16.09.2026 | 41,03 | 41,43 | 41,03 | 41,16 | 1,74% | - |
| 15.09.2026 | 40,72 | 40,76 | 40,34 | 40,45 | -1,63% | 84,00 |
| 14.09.2026 | 41,01 | 41,15 | 40,90 | 41,12 | 0,44% | 14,00 |
| 11.09.2026 | 40,76 | 41,17 | 40,59 | 40,94 | 2,18% | - |
| 10.09.2026 | 40,07 | 40,28 | 40,00 | 40,07 | -0,25% | - |
| 09.09.2026 | 40,49 | 40,51 | 40,12 | 40,17 | -1,57% | - |
| 08.09.2026 | 41,16 | 41,19 | 40,63 | 40,81 | -1,15% | - |
| 07.09.2026 | 40,92 | 41,38 | 40,92 | 41,28 | 4,59% | 29,00 |
| 04.09.2026 | 39,25 | 39,65 | 39,20 | 39,47 | -2,48% | 63,00 |
| 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% | - |