28,888€
-1,62%
Echtzeit-Aktienkurs Nippon Yusen K.K.
Bid:
Ask:
Aktienkurse zur Nippon Yusen K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 29,00 | 29,01 | 28,88 | 28,89 | -2,10% | - |
| 21.01.2025 | 29,67 | 29,68 | 29,48 | 29,51 | 0,94% | - |
| 20.01.2025 | 29,45 | 29,48 | 29,24 | 29,24 | -1,39% | - |
| 17.01.2025 | 29,75 | 29,78 | 29,64 | 29,65 | -1,11% | - |
| 16.01.2025 | 29,84 | 30,07 | 29,80 | 29,98 | -1,56% | - |
| 15.01.2025 | 30,28 | 30,52 | 30,28 | 30,46 | 0,85% | - |
| 14.01.2025 | 30,44 | 30,46 | 30,19 | 30,20 | -3,16% | - |
| 13.01.2025 | 31,00 | 31,21 | 30,86 | 31,18 | 1,40% | - |
| 10.01.2025 | 30,55 | 30,85 | 30,48 | 30,75 | -1,06% | - |
| 09.01.2025 | 31,08 | 31,20 | 31,04 | 31,08 | -4,82% | - |
| 08.01.2025 | 32,62 | 32,76 | 32,61 | 32,65 | 2,38% | - |
| 07.01.2025 | 31,76 | 32,07 | 31,65 | 31,90 | -2,04% | 526,00 |
| 06.01.2025 | 32,82 | 32,84 | 32,53 | 32,56 | -0,32% | 100,00 |
| 03.01.2025 | 32,34 | 32,75 | 32,25 | 32,66 | 1,10% | - |
| 02.01.2025 | 32,39 | 32,56 | 32,14 | 32,31 | 1,53% | - |
| 30.12.2024 | 32,06 | 32,09 | 31,81 | 31,82 | 0,13% | 560,00 |
| 27.12.2024 | 31,64 | 31,88 | 31,61 | 31,78 | 3,98% | - |
| 23.12.2024 | 30,58 | 30,73 | 30,39 | 30,56 | -1,66% | 572,00 |
| 20.12.2024 | 31,03 | 31,15 | 30,61 | 31,08 | -1,15% | - |
| 19.12.2024 | 31,57 | 31,57 | 31,10 | 31,44 | -0,04% | - |
| 18.12.2024 | 31,20 | 31,54 | 31,18 | 31,45 | -0,31% | - |
| 17.12.2024 | 31,45 | 31,68 | 31,39 | 31,55 | 0,81% | - |
| 16.12.2024 | 31,69 | 31,76 | 31,25 | 31,29 | -0,81% | - |
| 13.12.2024 | 32,04 | 32,05 | 31,51 | 31,55 | 1,38% | - |
| 12.12.2024 | 31,31 | 31,39 | 30,93 | 31,12 | -0,19% | - |
| 11.12.2024 | 31,24 | 31,46 | 31,06 | 31,18 | 1,23% | 225,00 |
| 10.12.2024 | 30,83 | 30,89 | 30,77 | 30,80 | 0,75% | - |
| 09.12.2024 | 30,94 | 30,96 | 30,57 | 30,57 | -0,47% | - |
| 06.12.2024 | 30,71 | 30,80 | 30,49 | 30,71 | -0,42% | - |
| 05.12.2024 | 31,08 | 31,08 | 30,74 | 30,84 | -2,17% | - |
| 04.12.2024 | 31,61 | 31,64 | 31,50 | 31,53 | -1,38% | - |
| 03.12.2024 | 31,90 | 32,15 | 31,65 | 31,97 | 4,34% | - |
| 02.12.2024 | 30,52 | 30,93 | 30,46 | 30,64 | 1,12% | - |
| 29.11.2024 | 30,24 | 30,36 | 30,20 | 30,30 | 0,39% | - |
| 28.11.2024 | 30,18 | 30,21 | 30,10 | 30,18 | 0,98% | - |
| 27.11.2024 | 30,12 | 30,21 | 29,89 | 29,89 | 1,49% | 300,00 |
| 26.11.2024 | 30,19 | 30,39 | 29,45 | 29,45 | -4,08% | - |
| 25.11.2024 | 30,75 | 30,89 | 30,62 | 30,70 | -0,49% | - |
| 22.11.2024 | 30,69 | 31,11 | 30,62 | 30,86 | -0,83% | - |
| 21.11.2024 | 30,86 | 31,12 | 30,84 | 31,11 | 1,40% | - |
| 20.11.2024 | 30,57 | 30,78 | 30,52 | 30,68 | -0,03% | - |
| 19.11.2024 | 31,03 | 31,33 | 30,69 | 30,69 | -0,95% | - |
| 18.11.2024 | 31,00 | 31,13 | 30,92 | 30,98 | 2,47% | - |
| 15.11.2024 | 30,28 | 30,43 | 30,08 | 30,24 | 2,49% | - |
| 14.11.2024 | 29,50 | 29,61 | 29,46 | 29,50 | -1,63% | - |
| 13.11.2024 | 29,96 | 30,11 | 29,80 | 29,99 | 1,41% | - |
| 12.11.2024 | 29,82 | 29,85 | 29,44 | 29,57 | -0,31% | - |
| 11.11.2024 | 29,63 | 29,90 | 29,62 | 29,66 | -0,38% | 10,00 |
| 08.11.2024 | 29,62 | 29,82 | 29,39 | 29,78 | 1,73% | - |
| 07.11.2024 | 29,20 | 29,27 | 29,12 | 29,27 | 1,06% | - |
| 06.11.2024 | 29,27 | 29,66 | 28,96 | 28,96 | -4,87% | - |
| 05.11.2024 | 30,36 | 30,72 | 30,32 | 30,44 | -1,05% | - |
| 04.11.2024 | 30,66 | 30,94 | 30,57 | 30,77 | -1,07% | - |
| 01.11.2024 | 30,71 | 31,22 | 30,67 | 31,10 | 1,31% | - |
| 31.10.2024 | 30,89 | 30,90 | 30,48 | 30,70 | -0,18% | - |
| 30.10.2024 | 31,06 | 31,20 | 30,71 | 30,75 | -0,11% | 150,00 |
| 29.10.2024 | 30,72 | 30,85 | 30,61 | 30,79 | 1,28% | - |
| 28.10.2024 | 30,43 | 30,88 | 30,22 | 30,40 | 0,51% | - |
| 25.10.2024 | 30,18 | 30,30 | 30,03 | 30,24 | -3,27% | - |
| 24.10.2024 | 31,27 | 31,33 | 31,06 | 31,26 | -0,25% | - |
| 23.10.2024 | 31,55 | 31,66 | 31,28 | 31,34 | -3,49% | - |
| 22.10.2024 | 32,49 | 32,60 | 32,30 | 32,48 | 1,13% | - |
| 21.10.2024 | 32,29 | 32,37 | 32,00 | 32,11 | 1,11% | 161,00 |
| 18.10.2024 | 31,60 | 31,78 | 31,59 | 31,76 | 1,23% | - |
| 17.10.2024 | 31,47 | 31,76 | 31,36 | 31,38 | 2,60% | - |
| 16.10.2024 | 30,40 | 30,60 | 30,33 | 30,58 | 2,66% | - |
| 15.10.2024 | 30,46 | 30,58 | 29,70 | 29,79 | -1,36% | - |
| 14.10.2024 | 29,81 | 30,20 | 29,76 | 30,20 | 0,41% | - |
| 11.10.2024 | 29,97 | 30,11 | 29,77 | 30,08 | 0,07% | - |
| 10.10.2024 | 29,96 | 30,08 | 29,67 | 30,06 | -0,84% | - |
| 09.10.2024 | 30,10 | 30,33 | 30,03 | 30,31 | -0,33% | - |
| 08.10.2024 | 30,12 | 30,53 | 30,08 | 30,41 | 0,55% | - |
| 07.10.2024 | 30,52 | 30,59 | 30,16 | 30,24 | -2,72% | 100,00 |
| 04.10.2024 | 30,86 | 31,12 | 30,75 | 31,09 | -8,42% | - |
| 03.10.2024 | 33,98 | 34,04 | 33,80 | 33,95 | 1,35% | - |
| 02.10.2024 | 33,33 | 33,60 | 33,15 | 33,49 | 1,96% | - |
| 01.10.2024 | 33,03 | 33,28 | 32,57 | 32,85 | -0,02% | - |
| 30.09.2024 | 32,97 | 33,14 | 32,56 | 32,85 | 3,52% | - |
| 27.09.2024 | 32,62 | 32,90 | 31,64 | 31,74 | -4,97% | - |
| 26.09.2024 | 33,07 | 33,48 | 33,07 | 33,40 | 2,48% | - |
| 25.09.2024 | 32,67 | 32,71 | 32,54 | 32,59 | 0,85% | - |
| 24.09.2024 | 32,58 | 32,66 | 32,19 | 32,31 | 2,42% | - |
| 23.09.2024 | 31,40 | 31,86 | 31,35 | 31,55 | -0,86% | - |
| 20.09.2024 | 31,79 | 32,04 | 31,44 | 31,83 | -1,69% | - |
| 19.09.2024 | 32,06 | 32,44 | 31,65 | 32,37 | 5,69% | - |
| 18.09.2024 | 30,65 | 30,82 | 30,20 | 30,63 | -0,96% | - |
| 17.09.2024 | 30,85 | 31,06 | 30,62 | 30,93 | 3,56% | - |
| 16.09.2024 | 30,06 | 30,20 | 29,85 | 29,87 | -0,29% | - |
| 13.09.2024 | 30,04 | 30,28 | 29,85 | 29,95 | 0,90% | - |
| 12.09.2024 | 29,52 | 29,82 | 29,37 | 29,69 | 3,19% | - |
| 11.09.2024 | 28,95 | 29,13 | 28,75 | 28,77 | -1,97% | - |
| 10.09.2024 | 29,32 | 29,52 | 29,22 | 29,35 | -1,56% | - |
| 09.09.2024 | 29,71 | 29,93 | 29,59 | 29,81 | 1,41% | - |
| 06.09.2024 | 30,25 | 30,36 | 29,33 | 29,40 | -3,32% | - |
| 05.09.2024 | 30,49 | 30,64 | 30,31 | 30,40 | -1,18% | - |
| 04.09.2024 | 30,79 | 30,98 | 30,67 | 30,77 | -1,17% | - |
| 03.09.2024 | 31,24 | 31,48 | 30,45 | 31,13 | -2,29% | - |
| 02.09.2024 | 31,92 | 31,94 | 31,81 | 31,86 | -2,99% | - |
| 30.08.2024 | 32,84 | 33,00 | 32,60 | 32,84 | 3,36% | - |
| 29.08.2024 | 32,13 | 32,46 | 31,78 | 31,78 | 0,65% | - |