32,783€
0,67%
Echtzeit-Aktienkurs Nippon Yusen K.K.
Bid:
Ask:
Aktienkurse zur Nippon Yusen K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 32,70 | 32,70 | 32,70 | 32,70 | 0,41% | 153,00 |
| 20.02.2025 | 32,57 | 32,57 | 32,57 | 32,57 | 0,82% | 300,00 |
| 19.02.2025 | 32,38 | 32,55 | 32,27 | 32,30 | 0,28% | - |
| 18.02.2025 | 32,21 | 32,21 | 32,21 | 32,21 | -1,50% | 1,00 |
| 17.02.2025 | 31,70 | 32,70 | 31,70 | 32,70 | -0,76% | 1.926,00 |
| 14.02.2025 | 32,95 | 32,95 | 32,95 | 32,95 | -0,85% | 96,00 |
| 13.02.2025 | 33,04 | 33,39 | 33,00 | 33,23 | 2,59% | - |
| 12.02.2025 | 33,13 | 33,13 | 32,40 | 32,40 | -1,23% | 286,00 |
| 11.02.2025 | 33,05 | 33,05 | 32,80 | 32,80 | -1,06% | 37,00 |
| 10.02.2025 | 33,13 | 33,15 | 32,85 | 33,15 | 1,09% | - |
| 07.02.2025 | 33,14 | 33,14 | 32,80 | 32,80 | 1,34% | 15,00 |
| 06.02.2025 | 32,79 | 32,90 | 32,22 | 32,36 | 1,57% | 68,00 |
| 05.02.2025 | 31,83 | 31,94 | 31,72 | 31,86 | 6,22% | - |
| 04.02.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,73% | 1,00 |
| 03.02.2025 | 30,65 | 30,81 | 30,22 | 30,22 | -0,93% | 18,00 |
| 31.01.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 2,42% | 276,00 |
| 30.01.2025 | 29,74 | 29,84 | 29,71 | 29,78 | 1,73% | - |
| 29.01.2025 | 29,28 | 29,28 | 29,28 | 29,28 | -1,39% | 98,00 |
| 28.01.2025 | 29,62 | 29,77 | 29,60 | 29,69 | -0,43% | - |
| 27.01.2025 | 29,64 | 29,93 | 29,63 | 29,82 | 1,15% | - |
| 24.01.2025 | 29,67 | 29,71 | 29,39 | 29,48 | 0,00% | - |
| 23.01.2025 | 29,48 | 29,48 | 29,48 | 29,48 | 2,16% | 4,00 |
| 22.01.2025 | 29,00 | 29,02 | 28,81 | 28,85 | -0,51% | - |
| 21.01.2025 | 29,37 | 29,37 | 29,00 | 29,00 | -1,68% | 400,00 |
| 20.01.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -1,62% | 50,00 |
| 17.01.2025 | 29,98 | 29,98 | 29,98 | 29,98 | 1,03% | 125,00 |
| 16.01.2025 | 29,68 | 29,68 | 29,68 | 29,68 | -1,58% | 8,00 |
| 15.01.2025 | 30,65 | 30,70 | 30,15 | 30,15 | -0,14% | 11,00 |
| 14.01.2025 | 30,44 | 30,46 | 30,19 | 30,19 | -3,20% | - |
| 13.01.2025 | 31,00 | 31,21 | 30,86 | 31,19 | 0,40% | - |
| 10.01.2025 | 30,25 | 31,07 | 30,25 | 31,07 | -1,04% | 151,00 |
| 09.01.2025 | 31,39 | 31,39 | 31,39 | 31,39 | -2,91% | 17,00 |
| 08.01.2025 | 32,33 | 32,33 | 32,33 | 32,33 | 0,72% | 2,00 |
| 07.01.2025 | 32,10 | 32,10 | 31,46 | 32,10 | -2,62% | 10,00 |
| 06.01.2025 | 32,99 | 33,04 | 32,97 | 32,97 | 1,43% | 102,00 |
| 03.01.2025 | 31,96 | 32,50 | 31,96 | 32,50 | -0,11% | 101,00 |
| 02.01.2025 | 32,29 | 32,54 | 32,29 | 32,54 | 2,33% | 363,00 |
| 30.12.2024 | 31,71 | 31,80 | 31,71 | 31,80 | 0,46% | 205,00 |
| 27.12.2024 | 31,80 | 31,80 | 31,65 | 31,65 | 3,25% | 26,00 |
| 23.12.2024 | 30,66 | 30,66 | 30,66 | 30,66 | 0,19% | 2,00 |
| 20.12.2024 | 31,03 | 31,10 | 30,49 | 30,60 | -0,50% | - |
| 19.12.2024 | 30,64 | 30,75 | 30,64 | 30,75 | 0,82% | 375,00 |
| 18.12.2024 | 30,88 | 30,88 | 30,50 | 30,50 | -2,57% | 300,00 |
| 17.12.2024 | 31,31 | 31,31 | 31,30 | 31,31 | -0,98% | 1.167,00 |
| 16.12.2024 | 32,03 | 32,03 | 31,62 | 31,62 | 1,27% | 3,00 |
| 13.12.2024 | 31,46 | 31,46 | 31,22 | 31,22 | 0,31% | 305,00 |
| 12.12.2024 | 31,31 | 31,35 | 30,93 | 31,13 | -0,15% | - |
| 11.12.2024 | 31,25 | 31,46 | 31,06 | 31,17 | 2,20% | - |
| 10.12.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -1,18% | 1,00 |
| 09.12.2024 | 30,99 | 30,99 | 30,36 | 30,87 | 1,40% | 3,00 |
| 06.12.2024 | 30,44 | 30,44 | 30,44 | 30,44 | -2,70% | 75,00 |
| 05.12.2024 | 31,29 | 31,29 | 31,29 | 31,29 | -1,74% | 22,00 |
| 04.12.2024 | 31,27 | 31,84 | 31,27 | 31,84 | 0,58% | 55,00 |
| 03.12.2024 | 31,50 | 32,28 | 31,50 | 31,66 | 2,38% | 161,00 |
| 02.12.2024 | 30,92 | 30,92 | 30,30 | 30,92 | 2,04% | 127,00 |
| 29.11.2024 | 30,24 | 30,36 | 30,20 | 30,30 | -0,53% | - |
| 28.11.2024 | 30,47 | 30,47 | 30,47 | 30,47 | 2,58% | 75,00 |
| 27.11.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | 600,00 |
| 26.11.2024 | 29,53 | 29,70 | 29,53 | 29,70 | -3,27% | 1.602,00 |
| 25.11.2024 | 31,08 | 31,08 | 30,71 | 30,71 | -0,47% | 99,00 |
| 22.11.2024 | 30,69 | 31,11 | 30,61 | 30,85 | 0,29% | - |
| 21.11.2024 | 30,76 | 30,76 | 30,76 | 30,76 | 0,25% | 2,00 |
| 20.11.2024 | 30,57 | 30,81 | 30,52 | 30,68 | -0,25% | - |
| 19.11.2024 | 30,86 | 31,18 | 30,76 | 30,76 | -1,77% | 316,00 |
| 18.11.2024 | 30,80 | 31,32 | 30,80 | 31,32 | 1,84% | 11,00 |
| 15.11.2024 | 30,65 | 30,75 | 30,65 | 30,75 | 4,24% | 4,00 |
| 14.11.2024 | 29,50 | 29,61 | 29,46 | 29,50 | -2,70% | - |
| 13.11.2024 | 30,32 | 30,32 | 30,32 | 30,32 | 2,71% | 2,00 |
| 12.11.2024 | 29,53 | 29,53 | 29,52 | 29,52 | 0,43% | 15,00 |
| 11.11.2024 | 29,40 | 29,40 | 29,39 | 29,40 | -1,44% | 508,00 |
| 08.11.2024 | 29,62 | 29,87 | 29,58 | 29,83 | 3,18% | - |
| 07.11.2024 | 29,45 | 29,45 | 28,91 | 28,91 | -1,82% | 12,00 |
| 06.11.2024 | 28,99 | 29,44 | 28,50 | 29,44 | -3,16% | 420,00 |
| 05.11.2024 | 30,36 | 30,42 | 30,31 | 30,40 | -1,12% | - |
| 04.11.2024 | 31,47 | 31,47 | 30,75 | 30,75 | -2,15% | 164,00 |
| 01.11.2024 | 31,19 | 31,42 | 31,19 | 31,42 | 2,01% | 18,00 |
| 31.10.2024 | 30,89 | 30,90 | 30,48 | 30,80 | 0,19% | - |
| 30.10.2024 | 31,06 | 31,20 | 30,70 | 30,74 | -1,17% | - |
| 29.10.2024 | 31,11 | 31,11 | 31,11 | 31,11 | 1,43% | 100,00 |
| 28.10.2024 | 30,10 | 30,67 | 30,10 | 30,67 | 0,69% | 23,00 |
| 25.10.2024 | 30,46 | 30,46 | 30,46 | 30,46 | -3,15% | 40,00 |
| 24.10.2024 | 31,45 | 31,45 | 31,45 | 31,45 | -0,79% | 250,00 |
| 23.10.2024 | 31,69 | 31,70 | 31,69 | 31,70 | -2,39% | 12,00 |
| 22.10.2024 | 32,49 | 32,60 | 32,30 | 32,47 | 0,14% | - |
| 21.10.2024 | 32,43 | 32,43 | 32,43 | 32,43 | 2,13% | 1,00 |
| 18.10.2024 | 31,60 | 31,80 | 31,59 | 31,75 | -1,24% | - |
| 17.10.2024 | 32,30 | 32,30 | 32,15 | 32,15 | 6,92% | 120,00 |
| 16.10.2024 | 30,07 | 30,07 | 30,07 | 30,07 | -2,05% | 1,00 |
| 15.10.2024 | 30,75 | 30,75 | 30,69 | 30,70 | 0,72% | 45,00 |
| 14.10.2024 | 30,33 | 30,48 | 30,33 | 30,48 | 1,37% | 300,00 |
| 11.10.2024 | 29,96 | 30,11 | 29,77 | 30,07 | -0,29% | - |
| 10.10.2024 | 30,16 | 30,16 | 30,16 | 30,16 | -0,55% | 85,00 |
| 09.10.2024 | 30,10 | 30,33 | 30,03 | 30,32 | -1,39% | - |
| 08.10.2024 | 29,79 | 30,75 | 29,79 | 30,75 | 1,62% | 51,00 |
| 07.10.2024 | 31,19 | 31,19 | 30,26 | 30,26 | -2,86% | 383,00 |
| 04.10.2024 | 31,17 | 31,17 | 31,14 | 31,15 | -7,32% | 276,00 |
| 03.10.2024 | 33,61 | 33,61 | 33,61 | 33,61 | 1,89% | 2,00 |
| 02.10.2024 | 32,99 | 32,99 | 32,99 | 32,99 | -0,81% | 1,00 |
| 01.10.2024 | 33,47 | 33,47 | 32,73 | 33,26 | 0,33% | 28,00 |
| 30.09.2024 | 32,65 | 33,15 | 32,65 | 33,15 | 3,82% | 88,00 |