25,095€
0,99%
Echtzeit-Aktienkurs Nippon Yusen K.K.
Bid:
Ask:
Aktienkurse zur Nippon Yusen K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 25,01 | 25,44 | 24,95 | 25,30 | 0,56% | - |
| 26.04.2024 | 25,12 | 25,21 | 24,93 | 25,16 | 2,15% | - |
| 25.04.2024 | 24,75 | 24,88 | 24,48 | 24,63 | -1,69% | - |
| 24.04.2024 | 25,19 | 25,23 | 25,01 | 25,05 | -0,58% | 150,00 |
| 23.04.2024 | 25,15 | 25,23 | 25,02 | 25,20 | -2,41% | - |
| 22.04.2024 | 25,65 | 25,86 | 25,58 | 25,82 | 2,37% | - |
| 19.04.2024 | 25,32 | 25,50 | 25,18 | 25,23 | 1,50% | - |
| 18.04.2024 | 24,85 | 25,03 | 24,75 | 24,85 | 0,99% | - |
| 17.04.2024 | 24,60 | 24,72 | 24,38 | 24,61 | 0,17% | 14,00 |
| 16.04.2024 | 24,75 | 24,75 | 24,37 | 24,57 | -3,94% | - |
| 15.04.2024 | 25,26 | 25,61 | 25,26 | 25,58 | 1,99% | - |
| 12.04.2024 | 24,80 | 25,08 | 24,77 | 25,08 | 0,80% | - |
| 11.04.2024 | 24,88 | 24,90 | 24,74 | 24,88 | 0,57% | - |
| 10.04.2024 | 24,85 | 24,97 | 24,62 | 24,73 | 0,12% | - |
| 09.04.2024 | 24,77 | 24,81 | 24,61 | 24,70 | -0,79% | - |
| 08.04.2024 | 24,89 | 25,00 | 24,79 | 24,90 | -0,37% | - |
| 05.04.2024 | 24,93 | 25,02 | 24,83 | 24,99 | 0,22% | - |
| 04.04.2024 | 24,87 | 24,95 | 24,66 | 24,94 | 2,27% | - |
| 03.04.2024 | 24,66 | 24,76 | 24,38 | 24,39 | 1,11% | - |
| 02.04.2024 | 24,34 | 24,43 | 24,11 | 24,12 | -5,27% | - |
| 28.03.2024 | 25,46 | 25,62 | 25,27 | 25,46 | -1,62% | - |
| 27.03.2024 | 25,80 | 25,90 | 25,78 | 25,88 | 2,01% | - |
| 26.03.2024 | 25,36 | 25,52 | 25,29 | 25,37 | 0,04% | - |
| 25.03.2024 | 25,41 | 25,74 | 25,34 | 25,36 | -1,82% | - |
| 22.03.2024 | 25,86 | 25,93 | 25,80 | 25,83 | 0,54% | - |
| 21.03.2024 | 25,62 | 25,87 | 25,62 | 25,69 | -2,32% | - |
| 20.03.2024 | 26,39 | 26,45 | 26,29 | 26,30 | -0,68% | - |
| 19.03.2024 | 26,49 | 26,81 | 26,45 | 26,48 | -2,47% | 300,00 |
| 18.03.2024 | 26,84 | 27,35 | 26,84 | 27,15 | 1,80% | - |
| 15.03.2024 | 26,66 | 26,77 | 26,50 | 26,67 | -0,45% | - |
| 14.03.2024 | 26,73 | 26,81 | 26,72 | 26,79 | 1,40% | - |
| 13.03.2024 | 26,55 | 26,58 | 26,38 | 26,42 | -2,65% | - |
| 12.03.2024 | 27,19 | 27,30 | 27,05 | 27,14 | -2,13% | - |
| 11.03.2024 | 27,66 | 27,78 | 27,51 | 27,73 | -1,88% | 105,00 |
| 08.03.2024 | 28,09 | 28,34 | 28,02 | 28,26 | -0,21% | - |
| 07.03.2024 | 28,31 | 28,52 | 28,11 | 28,32 | -0,46% | - |
| 06.03.2024 | 28,45 | 28,67 | 28,41 | 28,45 | 0,67% | - |
| 05.03.2024 | 28,37 | 28,48 | 28,16 | 28,26 | -0,91% | - |
| 04.03.2024 | 28,58 | 28,63 | 28,30 | 28,52 | -3,45% | - |
| 01.03.2024 | 29,49 | 29,57 | 29,46 | 29,54 | 0,41% | - |
| 29.02.2024 | 29,39 | 29,49 | 29,06 | 29,42 | 1,73% | - |
| 28.02.2024 | 28,96 | 29,02 | 28,90 | 28,92 | -0,52% | 159,00 |
| 27.02.2024 | 28,97 | 29,08 | 28,93 | 29,07 | -1,36% | 400,00 |
| 26.02.2024 | 29,48 | 29,55 | 29,13 | 29,47 | -0,44% | - |
| 23.02.2024 | 29,67 | 29,73 | 29,60 | 29,60 | -0,37% | - |
| 22.02.2024 | 29,63 | 29,91 | 29,48 | 29,71 | -0,83% | - |
| 21.02.2024 | 29,92 | 30,01 | 29,71 | 29,96 | 0,81% | - |
| 20.02.2024 | 29,88 | 29,94 | 29,61 | 29,72 | 0,41% | - |
| 19.02.2024 | 29,53 | 29,70 | 29,42 | 29,60 | 0,89% | - |
| 16.02.2024 | 29,60 | 29,63 | 29,34 | 29,34 | -0,98% | - |
| 15.02.2024 | 29,60 | 29,70 | 29,27 | 29,63 | -0,17% | - |
| 14.02.2024 | 29,87 | 29,90 | 29,60 | 29,68 | 2,03% | - |
| 13.02.2024 | 28,96 | 29,18 | 28,96 | 29,09 | 2,57% | - |
| 12.02.2024 | 28,34 | 28,87 | 28,33 | 28,36 | -0,04% | - |
| 09.02.2024 | 28,60 | 28,73 | 28,37 | 28,37 | -1,49% | - |
| 08.02.2024 | 30,12 | 30,34 | 28,80 | 28,80 | -7,01% | - |
| 07.02.2024 | 30,26 | 30,99 | 30,26 | 30,97 | 2,75% | - |
| 06.02.2024 | 29,83 | 30,17 | 29,65 | 30,14 | -0,30% | - |
| 05.02.2024 | 30,35 | 30,55 | 30,15 | 30,23 | -3,76% | 460,00 |
| 02.02.2024 | 31,19 | 31,43 | 31,08 | 31,41 | -2,76% | - |
| 01.02.2024 | 32,12 | 32,40 | 31,96 | 32,30 | 1,16% | 30,00 |
| 31.01.2024 | 31,85 | 32,06 | 31,68 | 31,93 | 0,41% | 50,00 |
| 30.01.2024 | 31,96 | 31,98 | 31,77 | 31,80 | 0,03% | - |
| 29.01.2024 | 31,55 | 31,83 | 31,52 | 31,79 | 2,15% | - |
| 26.01.2024 | 31,07 | 31,18 | 30,90 | 31,12 | -2,45% | - |
| 25.01.2024 | 31,73 | 32,16 | 31,71 | 31,90 | 2,70% | - |
| 24.01.2024 | 31,05 | 31,21 | 30,96 | 31,06 | 0,49% | - |
| 23.01.2024 | 30,88 | 31,01 | 30,43 | 30,91 | -0,23% | 100,00 |
| 22.01.2024 | 31,04 | 31,37 | 30,82 | 30,98 | -0,32% | - |
| 19.01.2024 | 30,83 | 31,09 | 30,82 | 31,08 | 0,36% | - |
| 18.01.2024 | 31,07 | 31,28 | 30,96 | 30,97 | -0,19% | - |
| 17.01.2024 | 31,27 | 31,29 | 30,93 | 31,03 | -2,05% | - |
| 16.01.2024 | 31,63 | 31,78 | 31,45 | 31,68 | 2,42% | - |
| 15.01.2024 | 30,67 | 30,93 | 30,57 | 30,93 | 4,92% | - |
| 12.01.2024 | 29,55 | 29,68 | 29,35 | 29,48 | 0,92% | - |
| 11.01.2024 | 29,01 | 29,26 | 28,81 | 29,21 | 0,62% | - |
| 10.01.2024 | 29,15 | 29,43 | 28,82 | 29,03 | -1,63% | - |
| 09.01.2024 | 29,48 | 29,78 | 29,47 | 29,51 | -0,71% | - |
| 08.01.2024 | 30,00 | 30,11 | 29,63 | 29,72 | -1,85% | 1.000,00 |
| 05.01.2024 | 30,05 | 30,38 | 29,85 | 30,28 | 1,03% | - |
| 04.01.2024 | 30,13 | 30,17 | 29,63 | 29,97 | 5,49% | - |
| 03.01.2024 | 28,03 | 28,65 | 27,65 | 28,41 | 0,25% | 800,00 |
| 02.01.2024 | 28,01 | 28,49 | 27,77 | 28,34 | 1,36% | - |
| 29.12.2023 | 27,95 | 28,01 | 27,88 | 27,96 | 0,00% | 740,00 |
| 28.12.2023 | 27,96 | 28,02 | 27,28 | 27,96 | -3,88% | - |
| 27.12.2023 | 28,82 | 29,10 | 28,62 | 29,09 | -1,05% | - |
| 22.12.2023 | 29,27 | 29,43 | 29,04 | 29,40 | 4,11% | 172,00 |
| 21.12.2023 | 28,25 | 28,61 | 27,99 | 28,24 | 2,50% | 255,00 |
| 20.12.2023 | 27,53 | 27,62 | 27,49 | 27,55 | 3,65% | 100,00 |
| 19.12.2023 | 26,76 | 26,81 | 26,44 | 26,58 | 2,07% | - |
| 18.12.2023 | 26,73 | 26,73 | 26,04 | 26,04 | 3,91% | 250,00 |
| 15.12.2023 | 25,18 | 25,44 | 25,04 | 25,06 | 5,21% | - |
| 14.12.2023 | 24,03 | 24,04 | 23,73 | 23,82 | -3,91% | - |
| 13.12.2023 | 24,55 | 24,79 | 24,52 | 24,79 | -0,44% | - |
| 12.12.2023 | 24,99 | 25,08 | 24,83 | 24,90 | 0,12% | - |
| 11.12.2023 | 24,97 | 25,07 | 24,87 | 24,87 | -0,48% | - |
| 08.12.2023 | 24,85 | 25,02 | 24,73 | 24,99 | -0,08% | - |
| 07.12.2023 | 25,05 | 25,30 | 24,47 | 25,01 | -1,54% | - |
| 06.12.2023 | 25,55 | 25,61 | 25,40 | 25,40 | 1,03% | - |
| 05.12.2023 | 25,40 | 25,55 | 25,14 | 25,14 | -0,51% | - |