28,603€
0,50%
Echtzeit-Aktienkurs Nippon Yusen K.K.
Bid:
Ask:
Aktienkurse zur Nippon Yusen K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 28,76 | 28,76 | 28,40 | 28,60 | 0,48% | 1,00 |
| 15.05.2024 | 28,74 | 28,89 | 28,43 | 28,46 | 0,41% | 111,00 |
| 14.05.2024 | 28,22 | 28,35 | 28,12 | 28,34 | 3,04% | - |
| 13.05.2024 | 27,60 | 27,61 | 27,43 | 27,51 | -0,50% | - |
| 10.05.2024 | 27,70 | 27,74 | 27,56 | 27,64 | 3,73% | - |
| 09.05.2024 | 26,46 | 26,65 | 26,39 | 26,65 | -1,85% | - |
| 08.05.2024 | 27,15 | 27,15 | 27,15 | 27,15 | 4,28% | 56,00 |
| 07.05.2024 | 26,15 | 26,15 | 25,65 | 26,04 | 1,38% | 109,00 |
| 06.05.2024 | 25,68 | 25,72 | 25,66 | 25,68 | -1,72% | - |
| 03.05.2024 | 26,13 | 26,13 | 26,13 | 26,13 | 0,17% | 23,00 |
| 02.05.2024 | 26,51 | 26,51 | 26,07 | 26,09 | -1,14% | 375,00 |
| 30.04.2024 | 26,62 | 26,72 | 26,36 | 26,39 | 4,39% | - |
| 29.04.2024 | 25,30 | 25,30 | 25,28 | 25,28 | 0,02% | 154,00 |
| 26.04.2024 | 24,73 | 25,27 | 24,71 | 25,27 | 2,72% | 769,00 |
| 25.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,05% | 96,00 |
| 24.04.2024 | 25,38 | 25,38 | 25,38 | 25,38 | -0,24% | 198,00 |
| 23.04.2024 | 25,44 | 25,44 | 25,44 | 25,44 | -1,51% | 3,00 |
| 22.04.2024 | 25,67 | 25,91 | 25,58 | 25,83 | 4,96% | - |
| 19.04.2024 | 25,60 | 25,60 | 24,61 | 24,61 | -1,16% | 519,00 |
| 18.04.2024 | 24,66 | 25,25 | 24,66 | 24,90 | 1,18% | 1.809,00 |
| 17.04.2024 | 24,86 | 24,88 | 24,60 | 24,61 | -0,10% | 633,00 |
| 16.04.2024 | 24,23 | 24,63 | 24,20 | 24,63 | -2,73% | 315,00 |
| 15.04.2024 | 25,26 | 25,50 | 25,24 | 25,32 | 1,75% | 2.643,00 |
| 12.04.2024 | 24,51 | 24,89 | 24,47 | 24,89 | -0,56% | 267,00 |
| 11.04.2024 | 25,02 | 25,03 | 25,02 | 25,03 | 1,33% | 288,00 |
| 10.04.2024 | 24,86 | 24,90 | 24,60 | 24,70 | -1,01% | - |
| 09.04.2024 | 24,44 | 24,95 | 24,44 | 24,95 | 1,13% | 2,00 |
| 08.04.2024 | 25,22 | 25,22 | 24,67 | 24,67 | -1,91% | 8,00 |
| 05.04.2024 | 25,15 | 25,15 | 25,15 | 25,15 | 1,17% | 1,00 |
| 04.04.2024 | 24,86 | 24,86 | 24,86 | 24,86 | 1,82% | 1,00 |
| 03.04.2024 | 24,65 | 24,65 | 24,42 | 24,42 | 1,35% | 301,00 |
| 02.04.2024 | 24,61 | 24,61 | 24,09 | 24,09 | -4,63% | 774,00 |
| 28.03.2024 | 25,28 | 25,28 | 25,26 | 25,26 | -0,94% | 129,00 |
| 27.03.2024 | 25,58 | 25,58 | 25,50 | 25,50 | 1,35% | 140,00 |
| 26.03.2024 | 25,16 | 25,16 | 25,16 | 25,16 | -1,64% | 77,00 |
| 25.03.2024 | 25,58 | 25,58 | 25,22 | 25,58 | -0,93% | 549,00 |
| 22.03.2024 | 25,88 | 25,95 | 25,79 | 25,82 | -0,39% | - |
| 21.03.2024 | 25,92 | 25,92 | 25,92 | 25,92 | -2,67% | 50,00 |
| 20.03.2024 | 26,72 | 26,79 | 26,61 | 26,63 | -4,89% | - |
| 19.03.2024 | 26,72 | 28,00 | 26,72 | 28,00 | 3,28% | 225,00 |
| 18.03.2024 | 27,10 | 27,14 | 27,02 | 27,11 | 0,63% | - |
| 15.03.2024 | 27,00 | 27,00 | 26,94 | 26,94 | 1,89% | 6,00 |
| 14.03.2024 | 26,18 | 26,62 | 26,18 | 26,44 | 0,92% | 743,00 |
| 13.03.2024 | 26,30 | 26,44 | 25,88 | 26,20 | -3,46% | 2.626,00 |
| 12.03.2024 | 27,20 | 27,37 | 27,00 | 27,14 | -0,66% | - |
| 11.03.2024 | 27,20 | 27,32 | 27,14 | 27,32 | -2,22% | 523,00 |
| 08.03.2024 | 27,88 | 27,94 | 27,88 | 27,94 | -0,99% | 297,00 |
| 07.03.2024 | 27,98 | 28,78 | 27,98 | 28,22 | -0,98% | 205,00 |
| 06.03.2024 | 28,14 | 28,50 | 28,14 | 28,50 | 1,42% | 80,00 |
| 05.03.2024 | 27,84 | 28,10 | 27,84 | 28,10 | 0,57% | 301,00 |
| 04.03.2024 | 28,30 | 28,48 | 27,86 | 27,94 | -4,84% | 1.122,00 |
| 01.03.2024 | 28,98 | 29,36 | 28,98 | 29,36 | 1,17% | 1.392,00 |
| 29.02.2024 | 29,08 | 29,10 | 29,02 | 29,02 | 2,47% | 4.188,00 |
| 28.02.2024 | 28,62 | 28,62 | 28,32 | 28,32 | -2,41% | 250,00 |
| 27.02.2024 | 28,97 | 29,08 | 28,95 | 29,02 | -2,09% | - |
| 26.02.2024 | 29,18 | 29,64 | 29,02 | 29,64 | 0,41% | 730,00 |
| 23.02.2024 | 28,78 | 29,52 | 28,78 | 29,52 | 1,10% | 1.580,00 |
| 22.02.2024 | 29,52 | 29,52 | 29,12 | 29,20 | -1,48% | 474,00 |
| 21.02.2024 | 29,64 | 29,64 | 29,64 | 29,64 | 0,20% | 56,00 |
| 20.02.2024 | 29,58 | 29,58 | 29,58 | 29,58 | -1,07% | 20,00 |
| 19.02.2024 | 29,26 | 29,90 | 29,26 | 29,90 | 1,84% | 438,00 |
| 16.02.2024 | 29,28 | 29,36 | 29,28 | 29,36 | 0,20% | 198,00 |
| 15.02.2024 | 29,98 | 29,98 | 28,80 | 29,30 | -0,68% | 627,00 |
| 14.02.2024 | 29,30 | 29,50 | 29,30 | 29,50 | 1,72% | 851,00 |
| 13.02.2024 | 28,60 | 29,00 | 28,50 | 29,00 | 1,40% | 1.002,00 |
| 12.02.2024 | 28,12 | 28,60 | 28,12 | 28,60 | 0,92% | 64,00 |
| 09.02.2024 | 28,38 | 28,38 | 28,34 | 28,34 | -0,56% | 42,00 |
| 08.02.2024 | 30,38 | 30,38 | 28,00 | 28,50 | -7,71% | 984,00 |
| 07.02.2024 | 30,70 | 30,90 | 30,70 | 30,88 | 5,46% | 449,00 |
| 06.02.2024 | 29,28 | 29,28 | 29,28 | 29,28 | -3,05% | 6,00 |
| 05.02.2024 | 30,66 | 30,66 | 29,62 | 30,20 | -3,76% | 718,00 |
| 02.02.2024 | 30,80 | 31,38 | 30,80 | 31,38 | -1,01% | 280,00 |
| 01.02.2024 | 32,58 | 32,58 | 31,70 | 31,70 | 0,16% | 320,00 |
| 31.01.2024 | 31,86 | 31,96 | 31,62 | 31,65 | -0,41% | - |
| 30.01.2024 | 31,98 | 31,98 | 31,77 | 31,78 | -0,44% | - |
| 29.01.2024 | 31,86 | 31,92 | 31,86 | 31,92 | 3,37% | 143,00 |
| 26.01.2024 | 30,80 | 31,48 | 30,80 | 30,88 | -2,59% | 121,00 |
| 25.01.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 2,06% | 37,00 |
| 24.01.2024 | 31,05 | 31,21 | 30,94 | 31,06 | 1,70% | - |
| 23.01.2024 | 30,76 | 31,16 | 30,54 | 30,54 | -0,65% | 584,00 |
| 22.01.2024 | 31,68 | 31,68 | 30,74 | 30,74 | 0,00% | 3.098,00 |
| 19.01.2024 | 30,56 | 30,74 | 30,56 | 30,74 | -2,97% | 2,00 |
| 18.01.2024 | 30,88 | 31,68 | 30,88 | 31,68 | 2,66% | 96,00 |
| 17.01.2024 | 31,48 | 31,48 | 30,86 | 30,86 | -3,50% | 226,00 |
| 16.01.2024 | 31,70 | 31,98 | 31,44 | 31,98 | 4,37% | 376,00 |
| 15.01.2024 | 30,32 | 31,16 | 30,32 | 30,64 | 2,89% | 865,00 |
| 12.01.2024 | 29,20 | 29,78 | 29,20 | 29,78 | 3,04% | 1.454,00 |
| 11.01.2024 | 29,02 | 29,02 | 28,90 | 28,90 | -0,41% | 222,00 |
| 10.01.2024 | 29,32 | 29,32 | 29,00 | 29,02 | -2,22% | 331,00 |
| 09.01.2024 | 29,60 | 29,68 | 28,86 | 29,68 | 0,75% | 1.670,00 |
| 08.01.2024 | 30,20 | 30,22 | 29,46 | 29,46 | -1,14% | 1.706,00 |
| 05.01.2024 | 29,64 | 30,66 | 29,64 | 29,80 | -1,32% | 615,00 |
| 04.01.2024 | 29,62 | 30,22 | 29,56 | 30,20 | 5,67% | 898,00 |
| 03.01.2024 | 27,98 | 28,58 | 27,96 | 28,58 | 0,56% | 385,00 |
| 02.01.2024 | 28,30 | 28,42 | 27,74 | 28,42 | 2,67% | 633,00 |
| 29.12.2023 | 27,68 | 27,68 | 27,68 | 27,68 | -0,65% | 3,00 |
| 28.12.2023 | 27,56 | 27,86 | 27,30 | 27,86 | -2,04% | 1.345,00 |
| 27.12.2023 | 29,06 | 29,06 | 28,44 | 28,44 | -2,27% | 690,00 |
| 22.12.2023 | 28,98 | 29,62 | 28,72 | 29,10 | 3,26% | 506,00 |
| 21.12.2023 | 27,50 | 28,18 | 27,50 | 28,18 | 3,53% | 1.250,00 |