30,410€
-0,43%
Echtzeit-Aktienkurs Nippon Yusen K.K.
Bid:
Ask:
Aktienkurse zur Nippon Yusen K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 31,56 | 31,65 | 31,28 | 31,57 | 0,09% | - |
| 27.08.2024 | 31,42 | 31,61 | 31,39 | 31,54 | 0,81% | - |
| 26.08.2024 | 31,34 | 31,54 | 31,18 | 31,29 | -0,26% | - |
| 23.08.2024 | 31,29 | 31,60 | 31,18 | 31,37 | 0,05% | - |
| 22.08.2024 | 31,56 | 31,66 | 31,30 | 31,36 | 0,07% | - |
| 21.08.2024 | 31,33 | 31,45 | 31,17 | 31,33 | 0,41% | - |
| 20.08.2024 | 30,87 | 31,23 | 30,70 | 31,21 | -0,24% | 50,00 |
| 19.08.2024 | 31,24 | 31,29 | 31,04 | 31,28 | 2,26% | - |
| 16.08.2024 | 30,43 | 30,67 | 30,25 | 30,59 | 1,23% | - |
| 15.08.2024 | 30,43 | 30,56 | 30,16 | 30,22 | 2,26% | - |
| 14.08.2024 | 29,77 | 29,82 | 29,45 | 29,55 | 0,73% | - |
| 13.08.2024 | 29,15 | 29,39 | 28,99 | 29,33 | 3,71% | - |
| 12.08.2024 | 28,31 | 28,32 | 28,10 | 28,29 | -0,45% | - |
| 09.08.2024 | 28,19 | 28,43 | 28,05 | 28,41 | 1,89% | - |
| 08.08.2024 | 28,08 | 28,50 | 27,87 | 27,89 | -1,57% | - |
| 07.08.2024 | 28,15 | 28,42 | 27,73 | 28,33 | -0,14% | - |
| 06.08.2024 | 28,32 | 28,55 | 28,17 | 28,37 | 14,03% | - |
| 05.08.2024 | 25,66 | 26,74 | 24,88 | 24,88 | -11,53% | - |
| 02.08.2024 | 28,74 | 28,74 | 27,76 | 28,12 | -3,12% | - |
| 01.08.2024 | 29,63 | 29,86 | 29,01 | 29,03 | -3,76% | - |
| 31.07.2024 | 29,58 | 30,18 | 29,54 | 30,17 | 5,29% | - |
| 30.07.2024 | 28,26 | 28,70 | 28,18 | 28,65 | 0,86% | - |
| 29.07.2024 | 28,07 | 28,42 | 27,96 | 28,41 | 3,23% | - |
| 26.07.2024 | 27,54 | 27,80 | 27,34 | 27,52 | 0,00% | - |
| 25.07.2024 | 27,80 | 27,94 | 27,49 | 27,52 | -2,33% | - |
| 24.07.2024 | 28,01 | 28,26 | 27,83 | 28,17 | -0,81% | - |
| 23.07.2024 | 28,40 | 28,52 | 28,40 | 28,40 | -0,26% | - |
| 22.07.2024 | 26,12 | 28,47 | 26,09 | 28,47 | 7,00% | 3.800,00 |
| 19.07.2024 | 26,54 | 26,66 | 26,40 | 26,61 | -1,06% | - |
| 18.07.2024 | 27,08 | 27,21 | 26,80 | 26,90 | 0,93% | - |
| 17.07.2024 | 27,02 | 27,24 | 26,59 | 26,65 | -2,00% | - |
| 16.07.2024 | 27,00 | 27,21 | 26,94 | 27,19 | 0,47% | - |
| 15.07.2024 | 27,08 | 27,19 | 27,00 | 27,07 | -0,03% | - |
| 12.07.2024 | 26,97 | 27,23 | 26,84 | 27,07 | -2,39% | 50,00 |
| 11.07.2024 | 27,31 | 27,78 | 27,26 | 27,74 | 1,22% | - |
| 10.07.2024 | 27,47 | 27,65 | 27,40 | 27,40 | 2,61% | - |
| 09.07.2024 | 27,03 | 27,07 | 26,71 | 26,71 | -2,48% | - |
| 08.07.2024 | 27,50 | 27,61 | 27,37 | 27,39 | -3,45% | - |