29,228€
1,20%
Echtzeit-Aktienkurs Nippon Yusen K.K.
Bid:
Ask:
Aktienkurse zur Nippon Yusen K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 28,51 | 29,02 | 28,51 | 29,02 | -0,19% | 205,00 |
| 08.01.2026 | 28,54 | 29,07 | 28,54 | 29,07 | -0,51% | 251,00 |
| 07.01.2026 | 28,49 | 29,25 | 28,49 | 29,22 | 4,71% | 380,00 |
| 06.01.2026 | 28,45 | 28,48 | 27,91 | 27,91 | -0,61% | 28,00 |
| 05.01.2026 | 27,84 | 28,14 | 27,79 | 28,08 | -0,03% | - |
| 02.01.2026 | 27,48 | 28,09 | 27,48 | 28,09 | 0,30% | 203,00 |
| 30.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,71% | 2,00 |
| 29.12.2025 | 27,80 | 27,80 | 27,26 | 27,26 | -0,27% | 55,00 |
| 23.12.2025 | 26,76 | 27,34 | 26,76 | 27,34 | 2,38% | 11,00 |
| 22.12.2025 | 26,78 | 26,78 | 26,50 | 26,70 | 0,58% | 667,00 |
| 19.12.2025 | 26,93 | 26,93 | 26,55 | 26,55 | -2,30% | 220,00 |
| 18.12.2025 | 26,94 | 27,26 | 26,92 | 27,17 | 2,41% | - |
| 17.12.2025 | 27,29 | 27,29 | 26,53 | 26,53 | -0,54% | 368,00 |
| 16.12.2025 | 27,14 | 27,14 | 26,63 | 26,68 | -2,52% | 165,00 |
| 15.12.2025 | 27,13 | 27,37 | 27,13 | 27,37 | 3,26% | 72,00 |
| 12.12.2025 | 26,51 | 26,61 | 26,50 | 26,50 | -1,20% | 1.115,00 |
| 11.12.2025 | 26,79 | 27,04 | 26,75 | 26,82 | 0,27% | - |
| 10.12.2025 | 26,95 | 27,00 | 26,59 | 26,75 | -0,30% | 1.389,00 |
| 09.12.2025 | 26,55 | 26,83 | 26,55 | 26,83 | 0,83% | 412,00 |
| 08.12.2025 | 26,71 | 26,71 | 26,61 | 26,61 | -1,68% | 94,00 |
| 05.12.2025 | 26,81 | 27,16 | 26,81 | 27,07 | -1,35% | 227,00 |
| 04.12.2025 | 27,44 | 27,44 | 27,44 | 27,44 | 2,16% | 1,00 |
| 03.12.2025 | 26,91 | 26,91 | 26,86 | 26,86 | -3,05% | 112,00 |
| 02.12.2025 | 27,18 | 27,70 | 26,93 | 27,70 | 1,89% | 801,00 |
| 01.12.2025 | 27,60 | 27,60 | 27,19 | 27,19 | -0,74% | 5,00 |
| 28.11.2025 | 27,34 | 27,51 | 27,32 | 27,39 | 0,01% | - |
| 27.11.2025 | 27,39 | 27,39 | 27,39 | 27,39 | 0,18% | 33,00 |
| 26.11.2025 | 27,15 | 27,37 | 26,98 | 27,34 | -0,96% | - |
| 25.11.2025 | 27,37 | 27,60 | 27,22 | 27,60 | 1,62% | - |
| 24.11.2025 | 27,21 | 27,21 | 27,16 | 27,16 | -1,90% | 23,00 |
| 21.11.2025 | 27,69 | 27,69 | 27,69 | 27,69 | 3,72% | 9,00 |
| 20.11.2025 | 27,30 | 27,41 | 26,65 | 26,69 | -0,90% | - |
| 19.11.2025 | 26,94 | 26,94 | 26,94 | 26,94 | -1,41% | 1,00 |
| 18.11.2025 | 26,82 | 27,32 | 26,76 | 27,32 | -1,57% | 110,00 |
| 17.11.2025 | 27,26 | 27,85 | 27,26 | 27,76 | -0,29% | 39,00 |
| 14.11.2025 | 27,86 | 27,86 | 27,84 | 27,84 | 3,13% | 43,00 |
| 13.11.2025 | 27,57 | 27,57 | 26,99 | 26,99 | -2,85% | 200,00 |
| 12.11.2025 | 27,80 | 27,89 | 27,76 | 27,78 | 0,03% | - |
| 11.11.2025 | 27,78 | 27,78 | 27,78 | 27,78 | -2,51% | 200,00 |
| 10.11.2025 | 28,49 | 28,49 | 28,49 | 28,49 | 0,51% | 150,00 |
| 07.11.2025 | 28,04 | 28,65 | 28,04 | 28,35 | 1,65% | 167,00 |
| 06.11.2025 | 27,52 | 27,98 | 27,52 | 27,89 | -3,08% | 238,00 |
| 05.11.2025 | 28,77 | 28,77 | 28,77 | 28,77 | -1,10% | 1,00 |
| 04.11.2025 | 29,20 | 29,20 | 29,00 | 29,09 | -3,10% | 83,00 |
| 03.11.2025 | 30,16 | 30,18 | 30,02 | 30,02 | 0,54% | 4,00 |
| 31.10.2025 | 29,81 | 30,00 | 29,76 | 29,86 | -0,58% | - |
| 30.10.2025 | 30,02 | 30,19 | 29,95 | 30,04 | 1,70% | - |
| 29.10.2025 | 29,77 | 29,86 | 29,41 | 29,53 | -1,67% | - |
| 28.10.2025 | 29,89 | 30,10 | 29,83 | 30,04 | -0,02% | - |
| 27.10.2025 | 30,04 | 30,04 | 30,04 | 30,04 | 2,14% | 150,00 |
| 24.10.2025 | 29,31 | 29,47 | 29,20 | 29,41 | -0,42% | - |
| 23.10.2025 | 29,52 | 29,54 | 29,51 | 29,54 | 2,04% | 73,00 |
| 22.10.2025 | 29,42 | 29,42 | 28,95 | 28,95 | -1,18% | 270,00 |
| 21.10.2025 | 29,28 | 29,29 | 28,67 | 29,29 | 0,55% | 45,00 |
| 20.10.2025 | 29,11 | 29,13 | 29,10 | 29,13 | 1,13% | 610,00 |
| 17.10.2025 | 28,34 | 28,81 | 28,34 | 28,81 | 0,14% | 68,00 |
| 16.10.2025 | 28,77 | 28,77 | 28,77 | 28,77 | 0,28% | 4,00 |
| 15.10.2025 | 28,56 | 28,70 | 28,56 | 28,69 | 0,61% | 25,00 |
| 14.10.2025 | 28,50 | 28,51 | 28,50 | 28,51 | 4,17% | 179,00 |
| 13.10.2025 | 27,23 | 27,37 | 27,23 | 27,37 | 1,42% | 95,00 |
| 10.10.2025 | 28,11 | 28,18 | 26,95 | 26,99 | -5,92% | - |
| 09.10.2025 | 28,54 | 28,69 | 28,54 | 28,69 | -2,22% | 406,00 |
| 08.10.2025 | 29,34 | 29,34 | 29,34 | 29,34 | -1,01% | 1,00 |
| 07.10.2025 | 29,56 | 29,64 | 29,56 | 29,64 | 1,98% | 8,00 |
| 06.10.2025 | 29,26 | 29,26 | 29,06 | 29,06 | -0,95% | 52,00 |
| 03.10.2025 | 29,02 | 29,38 | 29,02 | 29,34 | -0,09% | 163,00 |
| 02.10.2025 | 29,26 | 29,40 | 29,00 | 29,37 | 0,90% | - |
| 01.10.2025 | 29,09 | 29,11 | 28,28 | 29,11 | -0,72% | 544,00 |
| 30.09.2025 | 29,32 | 29,32 | 29,32 | 29,32 | -1,99% | 25,00 |
| 29.09.2025 | 29,91 | 29,91 | 29,91 | 29,91 | -1,77% | 2,00 |
| 26.09.2025 | 30,53 | 30,58 | 30,37 | 30,45 | -0,34% | - |
| 25.09.2025 | 30,65 | 30,66 | 30,38 | 30,55 | 0,59% | - |
| 24.09.2025 | 30,42 | 30,51 | 30,36 | 30,37 | -0,78% | - |
| 23.09.2025 | 31,22 | 31,22 | 30,61 | 30,61 | -1,26% | 6,00 |
| 22.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,56% | 150,00 |
| 19.09.2025 | 31,51 | 31,53 | 31,26 | 31,49 | -2,97% | - |
| 18.09.2025 | 32,16 | 32,46 | 32,16 | 32,46 | 1,15% | 200,00 |
| 17.09.2025 | 32,09 | 32,09 | 32,09 | 32,09 | 1,36% | 20,00 |
| 16.09.2025 | 31,71 | 31,71 | 31,66 | 31,66 | -1,75% | 101,00 |
| 15.09.2025 | 32,26 | 32,26 | 32,22 | 32,22 | -0,09% | 110,00 |
| 12.09.2025 | 32,19 | 32,25 | 32,19 | 32,25 | -1,26% | 19,00 |
| 11.09.2025 | 32,40 | 32,67 | 32,34 | 32,66 | 0,73% | - |
| 10.09.2025 | 32,40 | 32,50 | 32,32 | 32,43 | 1,84% | - |
| 09.09.2025 | 31,86 | 32,02 | 31,56 | 31,84 | -1,03% | - |
| 08.09.2025 | 31,90 | 32,27 | 31,88 | 32,17 | 0,80% | 1,00 |
| 05.09.2025 | 31,91 | 32,14 | 31,73 | 31,92 | 1,41% | - |
| 04.09.2025 | 31,22 | 31,49 | 31,20 | 31,47 | 1,66% | - |
| 03.09.2025 | 30,84 | 30,97 | 30,73 | 30,96 | -0,99% | - |
| 02.09.2025 | 32,00 | 32,00 | 31,27 | 31,27 | -0,75% | 119,00 |
| 01.09.2025 | 31,46 | 31,51 | 31,46 | 31,51 | 3,23% | 2,00 |
| 29.08.2025 | 31,09 | 31,34 | 30,51 | 30,52 | -2,55% | - |
| 28.08.2025 | 31,30 | 31,45 | 31,20 | 31,32 | 0,06% | - |
| 27.08.2025 | 31,17 | 31,31 | 31,13 | 31,30 | 0,50% | - |
| 26.08.2025 | 30,98 | 31,15 | 30,90 | 31,14 | 0,02% | - |
| 25.08.2025 | 30,59 | 31,16 | 30,59 | 31,14 | 0,74% | 62,00 |
| 22.08.2025 | 30,55 | 31,04 | 30,54 | 30,91 | 1,69% | - |
| 21.08.2025 | 30,46 | 30,52 | 30,38 | 30,39 | -1,07% | - |
| 20.08.2025 | 30,78 | 30,90 | 30,72 | 30,72 | 1,97% | 287,00 |
| 19.08.2025 | 30,26 | 30,32 | 30,06 | 30,13 | -0,02% | - |
| 18.08.2025 | 30,14 | 30,21 | 30,04 | 30,14 | -2,87% | - |