30,263€
4,86%
Echtzeit-Aktienkurs Nippon Yusen K.K.
Bid:
Ask:
Aktienkurse zur Nippon Yusen K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 30,40 | 30,41 | 30,04 | 30,19 | 3,98% | - |
| 27.02.2026 | 29,30 | 29,37 | 29,01 | 29,04 | -0,46% | - |
| 26.02.2026 | 29,18 | 29,49 | 29,05 | 29,17 | 0,21% | 7.368,00 |
| 25.02.2026 | 28,61 | 29,12 | 28,58 | 29,11 | 0,81% | - |
| 24.02.2026 | 28,78 | 28,94 | 28,57 | 28,88 | -0,07% | - |
| 23.02.2026 | 28,94 | 28,99 | 28,84 | 28,90 | 0,25% | - |
| 20.02.2026 | 28,61 | 28,86 | 28,51 | 28,83 | 2,05% | 2.021,00 |
| 19.02.2026 | 28,43 | 28,44 | 28,19 | 28,25 | -0,04% | - |
| 18.02.2026 | 28,29 | 28,37 | 28,21 | 28,26 | 0,85% | - |
| 17.02.2026 | 27,93 | 28,08 | 27,81 | 28,02 | 1,24% | - |
| 16.02.2026 | 27,77 | 27,81 | 27,67 | 27,68 | -1,34% | - |
| 13.02.2026 | 27,80 | 28,09 | 27,70 | 28,06 | 1,61% | - |
| 12.02.2026 | 28,04 | 28,15 | 27,61 | 27,61 | -1,30% | - |
| 11.02.2026 | 27,84 | 27,98 | 27,65 | 27,98 | 1,14% | - |
| 10.02.2026 | 27,35 | 27,67 | 27,32 | 27,66 | 0,66% | - |
| 09.02.2026 | 27,08 | 27,50 | 27,05 | 27,48 | 0,35% | - |
| 06.02.2026 | 27,35 | 27,88 | 27,24 | 27,39 | 1,29% | - |
| 05.02.2026 | 27,36 | 27,44 | 27,04 | 27,04 | -3,41% | - |
| 04.02.2026 | 28,23 | 28,44 | 27,97 | 27,99 | 0,99% | 14.400,00 |
| 03.02.2026 | 28,20 | 28,26 | 27,68 | 27,72 | -3,52% | - |
| 02.02.2026 | 27,89 | 28,78 | 27,89 | 28,73 | 3,61% | - |
| 30.01.2026 | 27,52 | 27,83 | 27,47 | 27,73 | 0,49% | - |
| 29.01.2026 | 27,53 | 27,72 | 27,40 | 27,59 | 0,49% | - |
| 28.01.2026 | 27,47 | 27,52 | 27,39 | 27,46 | 0,70% | - |
| 27.01.2026 | 27,31 | 27,34 | 27,21 | 27,27 | -0,02% | - |
| 26.01.2026 | 27,24 | 27,35 | 26,97 | 27,27 | 0,00% | - |
| 23.01.2026 | 27,29 | 27,39 | 27,24 | 27,27 | 0,07% | - |
| 22.01.2026 | 27,45 | 27,55 | 27,25 | 27,25 | -1,30% | - |
| 21.01.2026 | 27,43 | 27,73 | 27,36 | 27,61 | 1,39% | - |
| 20.01.2026 | 27,67 | 27,68 | 26,95 | 27,23 | -2,49% | - |
| 19.01.2026 | 28,07 | 28,10 | 27,92 | 27,93 | 0,41% | 870,00 |
| 16.01.2026 | 27,74 | 27,89 | 27,56 | 27,81 | -2,51% | 6.800,00 |
| 15.01.2026 | 29,12 | 29,20 | 28,50 | 28,53 | -1,65% | - |
| 14.01.2026 | 29,00 | 29,21 | 28,86 | 29,01 | 0,82% | 8.050,00 |
| 13.01.2026 | 28,79 | 29,01 | 28,67 | 28,77 | 0,14% | 3.450,00 |
| 12.01.2026 | 29,24 | 29,24 | 28,71 | 28,73 | -1,37% | - |
| 09.01.2026 | 28,83 | 29,28 | 28,75 | 29,13 | 1,14% | - |
| 08.01.2026 | 28,68 | 28,81 | 28,64 | 28,80 | -0,26% | - |
| 07.01.2026 | 28,70 | 28,96 | 28,70 | 28,88 | 2,21% | 533,00 |
| 06.01.2026 | 28,47 | 28,48 | 28,19 | 28,25 | 0,75% | - |
| 05.01.2026 | 27,84 | 28,12 | 27,79 | 28,04 | 1,77% | - |
| 02.01.2026 | 27,75 | 27,81 | 27,56 | 27,56 | -0,82% | - |
| 30.12.2025 | 27,67 | 27,78 | 27,67 | 27,78 | 1,79% | - |
| 29.12.2025 | 27,57 | 27,60 | 27,30 | 27,30 | 1,02% | - |
| 23.12.2025 | 27,03 | 27,09 | 26,97 | 27,02 | 2,17% | - |
| 22.12.2025 | 26,44 | 26,46 | 26,25 | 26,45 | -1,60% | - |
| 19.12.2025 | 26,77 | 26,91 | 26,67 | 26,88 | -0,95% | - |
| 18.12.2025 | 26,94 | 27,25 | 26,92 | 27,13 | 1,64% | - |
| 17.12.2025 | 27,13 | 27,15 | 26,69 | 26,70 | -1,05% | - |
| 16.12.2025 | 26,86 | 27,12 | 26,79 | 26,98 | -0,97% | - |
| 15.12.2025 | 27,38 | 27,44 | 27,01 | 27,24 | 0,76% | - |
| 12.12.2025 | 27,13 | 27,15 | 27,03 | 27,04 | 0,94% | - |
| 11.12.2025 | 26,77 | 27,00 | 26,75 | 26,79 | 1,13% | - |
| 10.12.2025 | 26,73 | 26,79 | 26,49 | 26,49 | -0,65% | - |
| 09.12.2025 | 26,81 | 26,84 | 26,66 | 26,66 | 0,40% | - |
| 08.12.2025 | 26,67 | 26,69 | 26,34 | 26,56 | -0,23% | - |
| 05.12.2025 | 26,81 | 26,94 | 26,62 | 26,62 | -1,30% | - |
| 04.12.2025 | 27,15 | 27,20 | 26,93 | 26,97 | 0,97% | - |
| 03.12.2025 | 26,73 | 26,85 | 26,57 | 26,71 | -0,28% | - |
| 02.12.2025 | 27,20 | 27,32 | 26,78 | 26,78 | -1,49% | - |
| 01.12.2025 | 27,39 | 27,44 | 27,10 | 27,19 | -0,74% | - |
| 28.11.2025 | 27,34 | 27,51 | 27,32 | 27,39 | 1,21% | - |
| 27.11.2025 | 27,12 | 27,16 | 27,03 | 27,06 | -1,01% | - |
| 26.11.2025 | 27,15 | 27,34 | 26,98 | 27,34 | -0,86% | - |
| 25.11.2025 | 27,37 | 27,59 | 27,19 | 27,57 | 1,48% | - |
| 24.11.2025 | 27,47 | 27,48 | 27,17 | 27,17 | -1,61% | - |
| 21.11.2025 | 27,35 | 27,69 | 27,10 | 27,62 | 3,39% | - |
| 20.11.2025 | 27,30 | 27,36 | 26,64 | 26,71 | -1,42% | - |
| 19.11.2025 | 27,14 | 27,34 | 27,09 | 27,10 | 0,13% | - |
| 18.11.2025 | 26,89 | 27,17 | 26,85 | 27,06 | -0,11% | - |
| 17.11.2025 | 27,49 | 27,59 | 27,09 | 27,09 | -2,27% | - |
| 14.11.2025 | 27,62 | 27,85 | 27,45 | 27,72 | 1,72% | - |
| 13.11.2025 | 27,32 | 27,35 | 27,25 | 27,25 | -1,18% | - |
| 12.11.2025 | 27,80 | 27,85 | 27,58 | 27,58 | 2,21% | - |
| 11.11.2025 | 27,45 | 27,57 | 26,98 | 26,98 | -2,16% | - |
| 10.11.2025 | 28,22 | 28,23 | 27,58 | 27,58 | -2,61% | - |
| 07.11.2025 | 28,33 | 28,49 | 28,18 | 28,31 | 1,75% | - |
| 06.11.2025 | 27,74 | 28,02 | 27,72 | 27,83 | -2,18% | - |
| 05.11.2025 | 29,05 | 29,15 | 28,45 | 28,45 | -1,40% | - |
| 04.11.2025 | 28,84 | 29,11 | 28,77 | 28,85 | -2,38% | - |
| 03.11.2025 | 29,83 | 30,13 | 29,55 | 29,55 | -1,09% | - |
| 31.10.2025 | 29,81 | 30,06 | 29,79 | 29,88 | 0,44% | - |
| 30.10.2025 | 30,02 | 30,13 | 29,75 | 29,75 | 0,69% | - |
| 29.10.2025 | 29,77 | 29,86 | 29,47 | 29,54 | -1,58% | - |
| 28.10.2025 | 29,89 | 30,04 | 29,79 | 30,02 | 0,88% | - |
| 27.10.2025 | 29,80 | 29,86 | 29,63 | 29,75 | 1,17% | - |
| 24.10.2025 | 29,31 | 29,48 | 29,20 | 29,41 | 0,30% | - |
| 23.10.2025 | 29,27 | 29,37 | 29,11 | 29,32 | 1,51% | - |
| 22.10.2025 | 29,08 | 29,14 | 28,67 | 28,89 | 0,45% | - |
| 21.10.2025 | 29,05 | 29,11 | 28,76 | 28,76 | -2,28% | - |
| 20.10.2025 | 29,05 | 29,47 | 29,01 | 29,43 | 0,90% | - |
| 17.10.2025 | 28,66 | 29,18 | 28,53 | 29,16 | 2,77% | - |
| 16.10.2025 | 28,52 | 28,58 | 28,34 | 28,38 | -0,07% | - |
| 15.10.2025 | 28,30 | 28,56 | 28,28 | 28,40 | 0,13% | - |
| 14.10.2025 | 28,48 | 28,81 | 28,36 | 28,36 | 4,63% | - |
| 13.10.2025 | 28,22 | 28,22 | 27,11 | 27,11 | -2,97% | - |
| 10.10.2025 | 28,11 | 28,18 | 27,87 | 27,94 | -1,49% | - |
| 09.10.2025 | 28,25 | 28,50 | 28,19 | 28,36 | -2,10% | - |
| 08.10.2025 | 28,96 | 29,07 | 28,87 | 28,97 | -0,37% | - |
| 07.10.2025 | 29,18 | 29,38 | 29,04 | 29,07 | -0,74% | - |