30,220€
0,72%
Echtzeit-Aktienkurs Nippon Yusen K.K.
Bid:
Ask:
Aktienkurse zur Nippon Yusen K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 30,43 | 30,43 | 30,43 | 30,43 | 1,40% | 3,00 |
| 05.06.2025 | 30,33 | 30,47 | 29,91 | 30,01 | -5,23% | - |
| 04.06.2025 | 31,68 | 31,73 | 31,48 | 31,66 | -0,93% | - |
| 03.06.2025 | 31,74 | 31,99 | 31,71 | 31,96 | -0,02% | - |
| 02.06.2025 | 31,81 | 31,97 | 31,81 | 31,97 | -0,10% | 17,00 |
| 30.05.2025 | 32,29 | 32,30 | 31,73 | 32,00 | 1,73% | - |
| 29.05.2025 | 31,81 | 32,03 | 31,29 | 31,45 | -2,50% | - |
| 28.05.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 0,81% | 35,00 |
| 27.05.2025 | 31,63 | 32,00 | 31,63 | 32,00 | 0,20% | 55,00 |
| 26.05.2025 | 31,92 | 31,97 | 31,80 | 31,94 | -0,93% | - |
| 23.05.2025 | 32,55 | 32,55 | 32,24 | 32,24 | 0,83% | 6,00 |
| 22.05.2025 | 31,97 | 31,97 | 31,97 | 31,97 | -0,93% | 32,00 |
| 21.05.2025 | 32,27 | 32,27 | 32,27 | 32,27 | 2,26% | 60,00 |
| 20.05.2025 | 31,37 | 31,69 | 31,36 | 31,56 | -1,51% | - |
| 19.05.2025 | 31,10 | 32,04 | 30,93 | 32,04 | -1,31% | 1.031,00 |
| 16.05.2025 | 32,24 | 32,47 | 32,24 | 32,47 | 3,06% | 200,00 |
| 15.05.2025 | 31,24 | 32,15 | 31,19 | 31,50 | 3,14% | 1.720,00 |
| 14.05.2025 | 30,82 | 30,86 | 30,45 | 30,54 | -3,19% | - |
| 13.05.2025 | 31,55 | 31,55 | 31,55 | 31,55 | 3,21% | 40,00 |
| 12.05.2025 | 30,91 | 30,95 | 30,57 | 30,57 | 3,47% | 109,00 |
| 09.05.2025 | 29,63 | 29,73 | 29,41 | 29,54 | -0,77% | - |
| 08.05.2025 | 29,77 | 29,77 | 29,77 | 29,77 | 2,81% | 1,00 |
| 07.05.2025 | 29,08 | 29,08 | 28,93 | 28,96 | -1,40% | 13,00 |
| 06.05.2025 | 29,37 | 29,37 | 29,37 | 29,37 | 1,37% | 40,00 |
| 05.05.2025 | 28,83 | 28,97 | 28,82 | 28,97 | 0,56% | - |
| 02.05.2025 | 28,68 | 28,81 | 28,68 | 28,81 | -1,37% | 54,00 |
| 30.04.2025 | 29,21 | 29,21 | 29,21 | 29,21 | -3,53% | 27,00 |
| 29.04.2025 | 30,23 | 30,29 | 30,16 | 30,27 | -0,17% | - |
| 28.04.2025 | 30,22 | 30,33 | 30,22 | 30,33 | 2,45% | 217,00 |
| 25.04.2025 | 29,66 | 29,66 | 29,60 | 29,60 | 3,59% | 115,00 |
| 24.04.2025 | 28,68 | 28,68 | 28,58 | 28,58 | 0,21% | 44,00 |
| 23.04.2025 | 28,78 | 28,97 | 28,52 | 28,52 | 1,64% | 6,00 |
| 22.04.2025 | 28,06 | 28,06 | 28,06 | 28,06 | 2,02% | 100,00 |
| 17.04.2025 | 27,47 | 27,73 | 27,21 | 27,50 | -0,88% | - |
| 16.04.2025 | 27,68 | 27,75 | 27,68 | 27,75 | -3,38% | 25,00 |
| 15.04.2025 | 28,43 | 28,72 | 28,43 | 28,72 | 1,67% | 28,00 |
| 14.04.2025 | 28,07 | 28,38 | 27,66 | 28,24 | 0,09% | - |
| 11.04.2025 | 28,50 | 28,55 | 27,42 | 28,22 | 1,68% | - |
| 10.04.2025 | 28,71 | 29,04 | 27,09 | 27,75 | 2,79% | - |
| 09.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -4,14% | 10,00 |
| 08.04.2025 | 28,00 | 28,17 | 27,63 | 28,17 | 5,37% | 199,00 |
| 07.04.2025 | 26,41 | 26,73 | 25,28 | 26,73 | -0,93% | 403,00 |
| 04.04.2025 | 26,77 | 26,98 | 26,77 | 26,98 | -4,11% | 70,00 |
| 03.04.2025 | 28,85 | 28,85 | 28,11 | 28,14 | -6,37% | 361,00 |
| 02.04.2025 | 30,05 | 30,05 | 30,05 | 30,05 | -1,54% | 33,00 |
| 01.04.2025 | 30,65 | 30,65 | 30,52 | 30,52 | -0,88% | 21,00 |
| 31.03.2025 | 30,79 | 30,79 | 30,79 | 30,79 | -0,68% | 20,00 |
| 28.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,86% | 10,00 |
| 27.03.2025 | 32,48 | 32,53 | 32,22 | 32,25 | -1,16% | - |
| 26.03.2025 | 32,86 | 32,90 | 32,58 | 32,63 | 0,90% | - |
| 25.03.2025 | 32,34 | 32,34 | 32,34 | 32,34 | 0,73% | 300,00 |
| 24.03.2025 | 32,18 | 32,76 | 31,99 | 32,10 | -0,63% | 252,00 |
| 21.03.2025 | 32,33 | 32,38 | 32,18 | 32,31 | -1,55% | - |
| 20.03.2025 | 32,80 | 32,96 | 32,76 | 32,81 | 0,41% | - |
| 19.03.2025 | 32,31 | 32,75 | 32,30 | 32,68 | 2,10% | - |
| 18.03.2025 | 32,01 | 32,01 | 32,01 | 32,01 | -3,56% | 2,00 |
| 17.03.2025 | 32,90 | 33,19 | 32,90 | 33,19 | 2,14% | 13,00 |
| 14.03.2025 | 32,49 | 32,49 | 32,49 | 32,49 | -2,12% | 39,00 |
| 13.03.2025 | 33,10 | 33,31 | 33,02 | 33,19 | 1,69% | - |
| 12.03.2025 | 32,41 | 32,82 | 32,35 | 32,64 | -1,12% | - |
| 11.03.2025 | 32,73 | 33,01 | 32,73 | 33,01 | 1,67% | 240,00 |
| 10.03.2025 | 32,97 | 33,02 | 32,33 | 32,47 | -2,46% | - |
| 07.03.2025 | 33,41 | 33,41 | 33,29 | 33,29 | 1,77% | 4,00 |
| 06.03.2025 | 33,19 | 33,24 | 32,69 | 32,71 | -1,49% | - |
| 05.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,32% | 15,00 |
| 04.03.2025 | 33,65 | 33,65 | 33,65 | 33,65 | -1,20% | 1,00 |
| 03.03.2025 | 34,21 | 34,21 | 33,47 | 34,06 | 0,19% | 142,00 |
| 28.02.2025 | 33,99 | 33,99 | 33,99 | 33,99 | 0,40% | 53,00 |
| 27.02.2025 | 33,91 | 33,91 | 33,78 | 33,86 | -0,32% | 19,00 |
| 26.02.2025 | 33,80 | 34,01 | 33,77 | 33,96 | 1,62% | - |
| 25.02.2025 | 33,37 | 33,54 | 33,28 | 33,42 | 2,55% | - |
| 24.02.2025 | 32,75 | 32,75 | 32,59 | 32,59 | -0,34% | 159,00 |
| 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 |