27,025€
-2,82%
Echtzeit-Aktienkurs Nippon Yusen K.K.
Bid:
Ask:
Aktienkurse zur Nippon Yusen K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 26,88 | 27,32 | 26,82 | 27,00 | -2,71% | 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% | - |
| 15.08.2025 | 31,03 | 31,03 | 31,03 | 31,03 | 1,46% | 5,00 |
| 14.08.2025 | 30,55 | 30,67 | 30,50 | 30,58 | -1,47% | - |
| 13.08.2025 | 30,95 | 31,06 | 30,95 | 31,04 | 0,27% | 91,00 |
| 12.08.2025 | 30,72 | 31,00 | 30,50 | 30,95 | 1,51% | - |
| 11.08.2025 | 30,46 | 31,08 | 30,46 | 30,49 | -0,83% | 20,00 |
| 08.08.2025 | 30,49 | 30,81 | 30,39 | 30,75 | 2,64% | - |
| 07.08.2025 | 30,04 | 30,56 | 29,96 | 29,96 | -0,17% | 106,00 |
| 06.08.2025 | 30,01 | 30,01 | 30,01 | 30,01 | -0,20% | 20,00 |
| 05.08.2025 | 30,07 | 30,07 | 30,07 | 30,07 | -1,02% | 10,00 |
| 04.08.2025 | 30,38 | 30,38 | 30,38 | 30,38 | -0,28% | 8,00 |
| 01.08.2025 | 30,84 | 30,84 | 30,46 | 30,46 | -0,25% | 81,00 |
| 31.07.2025 | 31,11 | 31,16 | 30,39 | 30,54 | -0,71% | - |
| 30.07.2025 | 30,68 | 30,85 | 30,59 | 30,76 | 1,12% | - |
| 29.07.2025 | 30,18 | 30,42 | 29,82 | 30,42 | 0,07% | 134,00 |
| 28.07.2025 | 30,55 | 30,56 | 30,31 | 30,40 | -2,09% | - |
| 25.07.2025 | 31,05 | 31,05 | 31,05 | 31,05 | 0,39% | 50,00 |
| 24.07.2025 | 30,93 | 30,93 | 30,93 | 30,93 | 0,47% | 31,00 |
| 23.07.2025 | 30,78 | 30,78 | 30,78 | 30,78 | 1,42% | 220,00 |
| 22.07.2025 | 30,35 | 30,35 | 30,35 | 30,35 | 0,46% | 26,00 |
| 21.07.2025 | 30,29 | 30,29 | 29,61 | 30,21 | 0,94% | 115,00 |
| 18.07.2025 | 30,05 | 30,09 | 29,93 | 29,93 | 0,54% | - |
| 17.07.2025 | 29,63 | 29,97 | 29,60 | 29,77 | 1,36% | - |
| 16.07.2025 | 29,37 | 29,37 | 29,37 | 29,37 | -2,93% | 1,00 |
| 15.07.2025 | 30,22 | 30,26 | 30,22 | 30,26 | -0,79% | 3,00 |
| 14.07.2025 | 30,49 | 30,50 | 29,95 | 30,50 | 1,65% | 3,00 |
| 11.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,45% | 5,00 |
| 10.07.2025 | 29,87 | 29,87 | 29,87 | 29,87 | -1,26% | 3,00 |
| 09.07.2025 | 30,25 | 30,25 | 30,25 | 30,25 | 1,92% | 65,00 |
| 08.07.2025 | 29,44 | 29,68 | 29,31 | 29,68 | -0,85% | 351,00 |
| 07.07.2025 | 29,80 | 29,93 | 29,80 | 29,93 | 0,42% | 6,00 |
| 04.07.2025 | 29,81 | 29,81 | 29,81 | 29,81 | -4,18% | 120,00 |
| 03.07.2025 | 31,11 | 31,11 | 31,11 | 31,11 | 2,32% | 9,00 |
| 02.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,40% | 1,00 |