30,168€
2,26%
Echtzeit-Aktienkurs Nippon Yusen K.K.
Bid:
Ask:
Aktienkurse zur Nippon Yusen K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 29,92 | 30,17 | 29,72 | 30,17 | 1,30% | 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% | - |
| 14.05.2025 | 30,83 | 30,86 | 30,45 | 30,55 | -2,31% | - |
| 13.05.2025 | 31,29 | 31,38 | 31,05 | 31,27 | 2,33% | - |
| 12.05.2025 | 30,09 | 30,73 | 30,06 | 30,56 | 3,45% | - |
| 09.05.2025 | 29,63 | 29,73 | 29,41 | 29,54 | -2,07% | - |
| 08.05.2025 | 30,07 | 30,34 | 29,87 | 30,16 | 4,42% | - |
| 07.05.2025 | 28,92 | 28,95 | 28,54 | 28,88 | 0,57% | - |
| 06.05.2025 | 28,95 | 29,05 | 28,69 | 28,72 | -0,69% | - |
| 05.05.2025 | 28,81 | 28,95 | 28,79 | 28,92 | 0,62% | 640,00 |
| 02.05.2025 | 28,37 | 28,76 | 28,26 | 28,74 | -0,15% | - |
| 30.04.2025 | 28,63 | 28,84 | 28,32 | 28,78 | -4,92% | 200,00 |
| 29.04.2025 | 30,23 | 30,28 | 29,94 | 30,27 | 0,35% | - |
| 28.04.2025 | 29,81 | 30,21 | 29,75 | 30,17 | 2,02% | - |
| 25.04.2025 | 29,33 | 29,59 | 29,23 | 29,57 | 1,01% | - |
| 24.04.2025 | 28,96 | 29,29 | 28,68 | 29,28 | 2,26% | - |
| 23.04.2025 | 28,33 | 28,84 | 28,30 | 28,63 | 1,77% | - |
| 22.04.2025 | 27,71 | 28,25 | 27,62 | 28,13 | 2,28% | - |
| 17.04.2025 | 27,47 | 27,73 | 27,23 | 27,50 | 1,09% | - |
| 16.04.2025 | 27,26 | 27,59 | 27,15 | 27,20 | -4,11% | - |
| 15.04.2025 | 28,24 | 28,50 | 28,03 | 28,37 | 0,45% | - |
| 14.04.2025 | 28,07 | 28,38 | 27,84 | 28,24 | 0,02% | - |
| 11.04.2025 | 28,51 | 28,54 | 27,48 | 28,23 | 1,82% | - |
| 10.04.2025 | 28,71 | 29,02 | 27,16 | 27,73 | -4,30% | - |
| 09.04.2025 | 27,01 | 29,47 | 26,62 | 28,98 | 5,88% | - |
| 08.04.2025 | 27,71 | 28,54 | 27,17 | 27,37 | 2,54% | - |
| 07.04.2025 | 26,73 | 27,63 | 26,04 | 26,69 | -4,08% | - |
| 04.04.2025 | 28,14 | 28,57 | 26,99 | 27,82 | -1,90% | - |
| 03.04.2025 | 28,71 | 28,96 | 28,02 | 28,36 | -6,66% | 43,00 |
| 02.04.2025 | 30,33 | 30,49 | 30,11 | 30,38 | -0,50% | - |
| 01.04.2025 | 30,28 | 30,59 | 30,10 | 30,54 | -0,13% | - |
| 31.03.2025 | 30,48 | 30,65 | 30,27 | 30,58 | -1,47% | - |
| 28.03.2025 | 30,87 | 31,08 | 30,63 | 31,03 | -3,80% | - |
| 27.03.2025 | 32,48 | 32,53 | 32,22 | 32,26 | -1,35% | - |
| 26.03.2025 | 32,87 | 32,99 | 32,62 | 32,70 | -0,48% | - |
| 25.03.2025 | 32,54 | 32,86 | 32,47 | 32,85 | 1,23% | - |
| 24.03.2025 | 32,49 | 32,55 | 32,27 | 32,46 | 0,44% | - |
| 21.03.2025 | 32,33 | 32,61 | 32,20 | 32,31 | -1,52% | - |
| 20.03.2025 | 32,80 | 32,96 | 32,76 | 32,81 | 0,44% | - |
| 19.03.2025 | 32,31 | 32,75 | 32,30 | 32,67 | 1,14% | - |
| 18.03.2025 | 32,32 | 32,41 | 32,21 | 32,30 | -0,05% | - |
| 17.03.2025 | 32,59 | 32,71 | 32,30 | 32,32 | -0,98% | - |
| 14.03.2025 | 32,74 | 32,97 | 32,57 | 32,64 | -1,71% | - |
| 13.03.2025 | 33,10 | 33,31 | 33,02 | 33,20 | 1,77% | - |
| 12.03.2025 | 32,41 | 32,70 | 32,28 | 32,63 | -0,44% | - |
| 11.03.2025 | 33,15 | 33,16 | 32,18 | 32,77 | -0,87% | - |
| 10.03.2025 | 32,97 | 33,16 | 32,47 | 33,06 | 0,26% | - |
| 07.03.2025 | 33,08 | 33,22 | 32,87 | 32,97 | -1,17% | - |
| 06.03.2025 | 33,18 | 33,44 | 32,91 | 33,36 | -0,25% | - |
| 05.03.2025 | 33,59 | 33,61 | 33,17 | 33,45 | -0,10% | - |
| 04.03.2025 | 34,16 | 34,23 | 33,46 | 33,48 | -1,30% | - |
| 03.03.2025 | 33,94 | 34,01 | 33,47 | 33,93 | 0,58% | - |
| 28.02.2025 | 33,80 | 33,81 | 33,51 | 33,73 | -1,85% | - |
| 27.02.2025 | 34,24 | 34,39 | 34,05 | 34,37 | 1,19% | - |
| 26.02.2025 | 33,80 | 34,01 | 33,77 | 33,96 | 1,60% | - |
| 25.02.2025 | 33,37 | 33,54 | 33,28 | 33,43 | 0,63% | - |