39,405€
-2,68%
Echtzeit-Aktienkurs Nippon Yusen K.K.
Bid:
Ask:
Aktienkurse zur Nippon Yusen K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 39,25 | 39,79 | 39,19 | 39,47 | -2,53% | 9,00 |
| 03.09.2026 | 39,68 | 40,49 | 39,61 | 40,49 | 5,91% | 245,00 |
| 02.09.2026 | 38,75 | 38,75 | 38,23 | 38,23 | 0,47% | 6,00 |
| 01.09.2026 | 38,50 | 38,53 | 37,78 | 38,05 | 1,09% | 140,00 |
| 31.08.2026 | 37,85 | 38,13 | 37,60 | 37,64 | -2,06% | - |
| 28.08.2026 | 37,97 | 38,58 | 37,67 | 38,43 | 3,42% | 35,00 |
| 27.08.2026 | 37,20 | 37,49 | 37,03 | 37,16 | 0,43% | - |
| 26.08.2026 | 37,71 | 37,71 | 37,00 | 37,00 | -3,19% | 158,00 |
| 25.08.2026 | 38,48 | 38,79 | 38,22 | 38,22 | 0,53% | 34,00 |
| 24.08.2026 | 39,06 | 39,06 | 38,02 | 38,02 | 0,80% | 78,00 |
| 21.08.2026 | 37,76 | 38,79 | 37,62 | 37,72 | 4,52% | 636,00 |
| 20.08.2026 | 36,49 | 36,79 | 35,89 | 36,09 | 0,17% | - |
| 19.08.2026 | 36,94 | 36,94 | 36,03 | 36,03 | 0,78% | 144,00 |
| 18.08.2026 | 36,36 | 37,17 | 35,73 | 35,75 | 2,06% | 224,00 |
| 17.08.2026 | 34,77 | 35,47 | 34,77 | 35,03 | 3,00% | 435,00 |
| 14.08.2026 | 34,37 | 34,75 | 33,94 | 34,01 | -0,29% | 455,00 |
| 13.08.2026 | 34,11 | 34,11 | 34,11 | 34,11 | 1,64% | 3,00 |
| 12.08.2026 | 33,56 | 33,56 | 33,56 | 33,56 | 1,79% | 50,00 |
| 11.08.2026 | 33,63 | 33,63 | 32,97 | 32,97 | -2,37% | 5,00 |
| 10.08.2026 | 33,32 | 33,77 | 33,20 | 33,77 | -0,65% | 5,00 |
| 07.08.2026 | 33,07 | 33,99 | 33,07 | 33,99 | 5,36% | 75,00 |
| 06.08.2026 | 32,27 | 32,27 | 32,26 | 32,26 | 0,31% | 181,00 |
| 05.08.2026 | 32,16 | 32,16 | 32,16 | 32,16 | -2,49% | 1,00 |
| 04.08.2026 | 33,52 | 33,52 | 32,98 | 32,98 | 0,55% | 3,00 |
| 03.08.2026 | 33,75 | 33,75 | 32,80 | 32,80 | -1,00% | 8,00 |
| 31.07.2026 | 33,13 | 33,13 | 33,13 | 33,13 | -1,37% | 100,00 |
| 30.07.2026 | 33,00 | 33,59 | 32,63 | 33,59 | 1,48% | 339,00 |
| 29.07.2026 | 33,00 | 33,49 | 32,97 | 33,10 | 1,01% | 161,00 |
| 28.07.2026 | 32,77 | 32,77 | 32,77 | 32,77 | 1,11% | 1,00 |
| 27.07.2026 | 32,41 | 32,41 | 32,41 | 32,41 | -0,40% | 1,00 |
| 24.07.2026 | 32,14 | 32,69 | 32,14 | 32,54 | 6,03% | 468,00 |
| 23.07.2026 | 31,42 | 31,52 | 30,69 | 30,69 | -2,73% | 12,00 |
| 22.07.2026 | 31,24 | 31,55 | 31,24 | 31,55 | 1,02% | 440,00 |
| 21.07.2026 | 30,55 | 31,23 | 30,55 | 31,23 | 1,23% | 10,00 |
| 20.07.2026 | 30,84 | 31,23 | 30,84 | 30,85 | -0,48% | 28,00 |
| 17.07.2026 | 30,80 | 31,00 | 30,80 | 31,00 | 6,38% | 23,00 |
| 16.07.2026 | 29,69 | 29,79 | 29,14 | 29,14 | -3,03% | 116,00 |
| 15.07.2026 | 30,30 | 30,30 | 30,05 | 30,05 | 1,11% | 85,00 |
| 14.07.2026 | 30,05 | 30,07 | 29,72 | 29,72 | 4,54% | 25,00 |
| 13.07.2026 | 28,43 | 28,43 | 28,43 | 28,43 | -1,56% | 4,00 |
| 10.07.2026 | 28,57 | 28,88 | 28,47 | 28,88 | -1,53% | - |
| 09.07.2026 | 29,33 | 29,33 | 29,33 | 29,33 | 2,20% | 13,00 |
| 08.07.2026 | 28,12 | 28,70 | 27,67 | 28,70 | 0,24% | 2.858,00 |
| 07.07.2026 | 28,12 | 28,76 | 28,09 | 28,63 | 1,35% | 32,00 |
| 06.07.2026 | 29,28 | 29,28 | 28,05 | 28,25 | 1,18% | 993,00 |
| 03.07.2026 | 28,48 | 28,48 | 27,92 | 27,92 | -1,03% | 10,00 |
| 02.07.2026 | 27,81 | 28,21 | 27,81 | 28,21 | 2,43% | 220,00 |
| 01.07.2026 | 27,50 | 27,64 | 27,50 | 27,54 | -3,54% | 39,00 |
| 30.06.2026 | 28,55 | 28,55 | 28,55 | 28,55 | 0,12% | 1,00 |
| 29.06.2026 | 28,12 | 28,54 | 27,82 | 28,52 | -0,68% | - |
| 26.06.2026 | 28,51 | 29,32 | 28,35 | 28,71 | 1,23% | - |
| 25.06.2026 | 29,00 | 29,00 | 28,36 | 28,36 | -1,56% | 227,00 |
| 24.06.2026 | 28,92 | 28,92 | 28,81 | 28,81 | 0,38% | 2,00 |
| 23.06.2026 | 28,82 | 28,82 | 27,89 | 28,70 | 0,35% | 167,00 |
| 22.06.2026 | 28,30 | 28,60 | 28,30 | 28,60 | 1,31% | 2,00 |
| 19.06.2026 | 28,23 | 28,23 | 28,23 | 28,23 | -2,96% | 1,00 |
| 18.06.2026 | 28,72 | 29,09 | 28,15 | 29,09 | 1,18% | 12,00 |
| 17.06.2026 | 29,00 | 29,00 | 28,75 | 28,75 | -3,39% | 63,00 |
| 16.06.2026 | 29,74 | 29,76 | 29,74 | 29,76 | -0,37% | 3,00 |
| 15.06.2026 | 30,19 | 30,19 | 29,87 | 29,87 | -3,44% | 28,00 |
| 12.06.2026 | 30,44 | 30,96 | 30,25 | 30,94 | -2,29% | - |
| 11.06.2026 | 30,50 | 31,66 | 30,50 | 31,66 | 5,08% | 17,00 |
| 10.06.2026 | 29,91 | 30,13 | 29,91 | 30,13 | 1,76% | 35,00 |
| 09.06.2026 | 31,23 | 31,23 | 29,61 | 29,61 | -3,42% | 62,00 |
| 08.06.2026 | 30,82 | 31,39 | 30,65 | 30,66 | 2,13% | 273,00 |
| 05.06.2026 | 29,92 | 30,59 | 29,78 | 30,02 | 2,11% | 15,00 |
| 04.06.2026 | 29,38 | 29,40 | 29,38 | 29,40 | 0,93% | 31,00 |
| 03.06.2026 | 29,13 | 29,13 | 29,13 | 29,13 | 0,31% | 11,00 |
| 02.06.2026 | 28,38 | 29,04 | 28,36 | 29,04 | 1,26% | 14,00 |
| 01.06.2026 | 27,96 | 28,74 | 27,96 | 28,68 | 1,45% | 6,00 |
| 29.05.2026 | 28,91 | 28,91 | 28,27 | 28,27 | -4,23% | 6,00 |
| 28.05.2026 | 28,86 | 29,52 | 28,86 | 29,52 | 4,40% | 59,00 |
| 27.05.2026 | 28,23 | 28,28 | 28,19 | 28,28 | -1,89% | - |
| 26.05.2026 | 28,64 | 28,88 | 28,30 | 28,82 | -0,72% | 39,00 |
| 25.05.2026 | 29,02 | 29,03 | 29,02 | 29,03 | -1,04% | 3,00 |
| 22.05.2026 | 29,20 | 29,37 | 28,79 | 29,34 | -2,15% | - |
| 21.05.2026 | 29,87 | 30,07 | 29,46 | 29,98 | -4,61% | - |
| 20.05.2026 | 31,43 | 31,43 | 31,43 | 31,43 | 2,81% | 30,00 |
| 19.05.2026 | 30,80 | 30,80 | 30,57 | 30,57 | -0,20% | 213,00 |
| 18.05.2026 | 30,48 | 30,63 | 29,92 | 30,63 | 1,29% | 138,00 |
| 15.05.2026 | 30,38 | 30,38 | 30,24 | 30,24 | 1,31% | 3,00 |
| 14.05.2026 | 29,83 | 29,85 | 29,83 | 29,85 | 2,58% | 11,00 |
| 13.05.2026 | 28,48 | 30,20 | 28,48 | 29,10 | 1,75% | 508,00 |
| 12.05.2026 | 29,17 | 29,17 | 28,60 | 28,60 | -3,80% | 391,00 |
| 11.05.2026 | 29,73 | 29,73 | 29,73 | 29,73 | -1,43% | 2,00 |
| 08.05.2026 | 30,16 | 30,16 | 30,16 | 30,16 | -2,33% | 30,00 |
| 07.05.2026 | 30,41 | 30,96 | 30,41 | 30,88 | 0,75% | 132,00 |
| 06.05.2026 | 30,93 | 30,93 | 30,65 | 30,65 | -0,81% | 4,00 |
| 05.05.2026 | 30,62 | 30,90 | 30,61 | 30,90 | 0,06% | 3,00 |
| 04.05.2026 | 30,87 | 30,89 | 30,87 | 30,88 | 0,49% | 7,00 |
| 30.04.2026 | 30,73 | 30,73 | 30,73 | 30,73 | 1,99% | 66,00 |
| 29.04.2026 | 29,58 | 30,13 | 29,58 | 30,13 | 0,13% | 185,00 |
| 28.04.2026 | 30,20 | 30,20 | 29,51 | 30,09 | 0,74% | 56,00 |
| 27.04.2026 | 30,26 | 30,26 | 29,53 | 29,87 | -6,28% | 6,00 |
| 24.04.2026 | 31,82 | 31,87 | 31,82 | 31,87 | 3,07% | 8,00 |
| 23.04.2026 | 31,47 | 31,54 | 30,92 | 30,92 | 0,19% | 6,00 |
| 22.04.2026 | 30,86 | 30,86 | 30,86 | 30,86 | -1,50% | 1,00 |
| 21.04.2026 | 31,68 | 31,68 | 30,86 | 31,33 | -0,16% | 48,00 |
| 20.04.2026 | 31,38 | 31,38 | 31,38 | 31,38 | -6,86% | 21,00 |
| 17.04.2026 | 33,69 | 33,69 | 33,69 | 33,69 | 4,47% | 3,00 |