28,645€
-0,90%
Echtzeit-Aktienkurs Nippon Yusen K.K.
Bid:
Ask:
Aktienkurse zur Nippon Yusen K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 28,88 | 29,09 | 28,72 | 28,85 | -0,62% | - |
| 30.09.2025 | 29,16 | 29,24 | 28,87 | 29,03 | -1,92% | - |
| 29.09.2025 | 29,54 | 29,66 | 29,46 | 29,60 | -2,75% | - |
| 26.09.2025 | 30,53 | 30,58 | 30,37 | 30,43 | -0,28% | - |
| 25.09.2025 | 30,66 | 30,66 | 30,38 | 30,52 | 0,36% | - |
| 24.09.2025 | 30,42 | 30,51 | 30,36 | 30,41 | -1,62% | - |
| 23.09.2025 | 30,91 | 30,96 | 30,89 | 30,91 | 0,02% | - |
| 22.09.2025 | 30,81 | 30,95 | 30,73 | 30,90 | -1,84% | - |
| 19.09.2025 | 31,51 | 31,53 | 31,25 | 31,48 | -1,24% | - |
| 18.09.2025 | 31,67 | 31,95 | 31,65 | 31,88 | 0,36% | - |
| 17.09.2025 | 31,69 | 31,83 | 31,68 | 31,76 | -0,29% | - |
| 16.09.2025 | 32,16 | 32,19 | 31,83 | 31,86 | -0,31% | - |
| 15.09.2025 | 31,95 | 31,97 | 31,93 | 31,95 | 0,07% | - |
| 12.09.2025 | 32,18 | 32,18 | 31,83 | 31,93 | -1,97% | - |
| 11.09.2025 | 32,39 | 32,62 | 32,34 | 32,57 | 0,30% | - |
| 10.09.2025 | 32,41 | 32,53 | 32,32 | 32,48 | 2,13% | 300,00 |
| 09.09.2025 | 31,87 | 32,02 | 31,73 | 31,80 | -1,17% | - |
| 08.09.2025 | 31,90 | 32,21 | 31,88 | 32,18 | 0,81% | - |
| 05.09.2025 | 31,91 | 32,14 | 31,73 | 31,92 | 1,40% | - |
| 04.09.2025 | 31,22 | 31,49 | 31,20 | 31,48 | 1,66% | - |
| 03.09.2025 | 30,84 | 30,97 | 30,73 | 30,97 | -2,26% | - |
| 02.09.2025 | 31,81 | 31,82 | 31,39 | 31,68 | 1,54% | - |
| 01.09.2025 | 31,22 | 31,25 | 31,08 | 31,20 | 2,06% | - |
| 29.08.2025 | 31,09 | 31,34 | 30,56 | 30,57 | -2,46% | - |
| 28.08.2025 | 31,30 | 31,45 | 31,20 | 31,34 | 0,13% | - |
| 27.08.2025 | 31,16 | 31,31 | 31,12 | 31,30 | 0,52% | - |
| 26.08.2025 | 30,98 | 31,15 | 30,90 | 31,14 | 0,81% | - |
| 25.08.2025 | 30,93 | 30,97 | 30,78 | 30,89 | -0,06% | - |
| 22.08.2025 | 30,55 | 31,04 | 30,54 | 30,91 | 1,68% | - |
| 21.08.2025 | 30,46 | 30,52 | 30,38 | 30,39 | -0,24% | - |
| 20.08.2025 | 30,50 | 30,61 | 30,37 | 30,47 | 1,12% | 200,00 |
| 19.08.2025 | 30,25 | 30,32 | 30,06 | 30,13 | -0,03% | - |
| 18.08.2025 | 30,15 | 30,21 | 30,04 | 30,14 | -1,75% | - |
| 15.08.2025 | 30,64 | 30,82 | 30,58 | 30,67 | 0,29% | - |
| 14.08.2025 | 30,55 | 30,67 | 30,50 | 30,58 | -0,51% | - |
| 13.08.2025 | 30,61 | 30,97 | 30,60 | 30,74 | -0,70% | - |
| 12.08.2025 | 30,72 | 30,99 | 30,50 | 30,96 | 1,94% | - |
| 11.08.2025 | 30,37 | 30,50 | 30,35 | 30,37 | -1,25% | - |
| 08.08.2025 | 30,49 | 30,80 | 30,39 | 30,76 | 2,05% | - |
| 07.08.2025 | 29,97 | 30,29 | 29,88 | 30,14 | -0,67% | 300,00 |
| 06.08.2025 | 30,51 | 30,55 | 30,19 | 30,34 | 2,42% | - |
| 05.08.2025 | 29,87 | 29,92 | 29,58 | 29,62 | -3,38% | - |
| 04.08.2025 | 30,47 | 30,84 | 30,47 | 30,66 | 1,23% | - |
| 01.08.2025 | 30,59 | 30,75 | 30,02 | 30,29 | -0,84% | - |
| 31.07.2025 | 31,11 | 31,16 | 30,39 | 30,54 | -0,73% | - |
| 30.07.2025 | 30,68 | 30,85 | 30,59 | 30,77 | 2,34% | - |
| 29.07.2025 | 30,05 | 30,34 | 30,02 | 30,07 | -1,94% | - |
| 28.07.2025 | 30,55 | 30,69 | 30,32 | 30,66 | -0,78% | - |
| 25.07.2025 | 31,13 | 31,25 | 30,88 | 30,90 | 0,64% | - |
| 24.07.2025 | 31,07 | 31,11 | 30,70 | 30,70 | -0,46% | - |
| 23.07.2025 | 30,66 | 31,08 | 30,54 | 30,85 | 2,94% | - |
| 22.07.2025 | 30,06 | 30,16 | 29,90 | 29,96 | 0,27% | - |
| 21.07.2025 | 29,99 | 30,08 | 29,86 | 29,88 | -0,14% | - |
| 18.07.2025 | 30,05 | 30,09 | 29,93 | 29,93 | -0,83% | - |
| 17.07.2025 | 29,92 | 30,20 | 29,72 | 30,18 | 1,31% | 750,00 |
| 16.07.2025 | 29,77 | 29,82 | 29,53 | 29,79 | -0,32% | - |
| 15.07.2025 | 29,96 | 30,01 | 29,87 | 29,88 | -1,42% | 400,00 |
| 14.07.2025 | 30,38 | 30,41 | 30,18 | 30,31 | 1,62% | - |
| 11.07.2025 | 30,17 | 30,19 | 29,76 | 29,83 | 0,43% | - |
| 10.07.2025 | 29,53 | 29,94 | 29,53 | 29,70 | -1,24% | - |
| 09.07.2025 | 30,07 | 30,18 | 29,76 | 30,07 | 1,26% | - |
| 08.07.2025 | 29,72 | 29,79 | 29,52 | 29,70 | 1,30% | - |
| 07.07.2025 | 29,58 | 29,68 | 29,26 | 29,32 | -2,49% | - |
| 04.07.2025 | 30,22 | 30,23 | 30,03 | 30,07 | -2,71% | - |
| 03.07.2025 | 30,73 | 30,92 | 30,59 | 30,90 | 0,76% | - |
| 02.07.2025 | 30,69 | 30,83 | 30,60 | 30,67 | 1,80% | - |
| 01.07.2025 | 30,36 | 30,47 | 30,12 | 30,13 | -1,17% | - |
| 30.06.2025 | 30,68 | 30,82 | 30,43 | 30,49 | -1,21% | - |
| 27.06.2025 | 30,57 | 30,92 | 30,34 | 30,86 | 1,70% | - |
| 26.06.2025 | 30,13 | 30,35 | 30,05 | 30,34 | 2,34% | - |
| 25.06.2025 | 29,68 | 29,92 | 29,59 | 29,65 | -0,61% | - |
| 24.06.2025 | 29,81 | 29,99 | 29,75 | 29,83 | -1,39% | - |
| 23.06.2025 | 30,03 | 30,27 | 30,00 | 30,25 | 1,02% | - |
| 20.06.2025 | 30,19 | 30,29 | 29,90 | 29,95 | -0,23% | - |
| 19.06.2025 | 30,33 | 30,41 | 30,00 | 30,01 | -1,19% | - |
| 18.06.2025 | 30,47 | 30,51 | 30,31 | 30,37 | -0,05% | - |
| 17.06.2025 | 30,62 | 30,63 | 30,32 | 30,39 | -1,67% | - |
| 16.06.2025 | 30,93 | 31,06 | 30,83 | 30,90 | 0,04% | - |
| 13.06.2025 | 30,93 | 31,17 | 30,86 | 30,89 | 1,10% | - |
| 12.06.2025 | 30,54 | 30,68 | 30,28 | 30,56 | 0,90% | - |
| 11.06.2025 | 30,47 | 30,63 | 30,26 | 30,28 | -1,37% | - |
| 10.06.2025 | 30,76 | 30,88 | 30,54 | 30,71 | 1,96% | 200,00 |
| 09.06.2025 | 30,00 | 30,18 | 29,97 | 30,12 | -0,32% | - |
| 06.06.2025 | 30,29 | 30,40 | 30,05 | 30,21 | 0,66% | - |
| 05.06.2025 | 30,33 | 30,47 | 29,91 | 30,02 | -5,19% | - |
| 04.06.2025 | 31,68 | 31,73 | 31,48 | 31,66 | -0,92% | - |
| 03.06.2025 | 31,74 | 31,99 | 31,71 | 31,95 | 0,43% | - |
| 02.06.2025 | 31,65 | 31,82 | 31,39 | 31,82 | -0,49% | 400,00 |
| 30.05.2025 | 32,29 | 32,30 | 31,73 | 31,97 | 1,66% | - |
| 29.05.2025 | 31,81 | 32,00 | 31,29 | 31,45 | -1,48% | - |
| 28.05.2025 | 31,87 | 32,00 | 31,79 | 31,92 | -1,43% | - |
| 27.05.2025 | 31,98 | 32,40 | 31,94 | 32,39 | 1,42% | - |
| 26.05.2025 | 31,92 | 32,08 | 31,80 | 31,93 | -0,16% | - |
| 23.05.2025 | 32,05 | 32,26 | 31,70 | 31,98 | -1,08% | - |
| 22.05.2025 | 32,19 | 32,45 | 32,09 | 32,33 | 2,11% | - |
| 21.05.2025 | 31,96 | 31,99 | 31,58 | 31,66 | 0,30% | - |
| 20.05.2025 | 31,37 | 31,69 | 31,36 | 31,57 | -0,70% | - |
| 19.05.2025 | 31,57 | 31,80 | 31,20 | 31,79 | -1,59% | 225,00 |
| 16.05.2025 | 32,05 | 32,32 | 32,03 | 32,30 | 2,05% | - |
| 15.05.2025 | 31,54 | 32,02 | 31,51 | 31,65 | 3,62% | - |