39,545€
-1,29%
Echtzeit-Aktienkurs Nippon Yusen K.K.
Bid:
Ask:
Aktienkurse zur Nippon Yusen K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 39,25 | 39,57 | 39,08 | 39,52 | -2,32% | - |
| 03.09.2026 | 40,15 | 40,61 | 39,75 | 40,46 | 3,96% | - |
| 02.09.2026 | 38,27 | 40,65 | 37,70 | 38,92 | 3,73% | 4.940,00 |
| 01.09.2026 | 38,25 | 38,28 | 37,39 | 37,52 | -0,48% | - |
| 31.08.2026 | 37,85 | 38,12 | 37,60 | 37,70 | -0,91% | - |
| 28.08.2026 | 38,21 | 38,62 | 37,97 | 38,05 | 2,16% | - |
| 27.08.2026 | 37,20 | 37,49 | 37,03 | 37,24 | -0,31% | - |
| 26.08.2026 | 37,58 | 37,62 | 37,22 | 37,36 | -3,04% | - |
| 25.08.2026 | 38,43 | 38,71 | 38,28 | 38,53 | -0,27% | - |
| 24.08.2026 | 38,65 | 38,85 | 38,19 | 38,63 | 1,70% | 1.118,00 |
| 21.08.2026 | 38,28 | 38,46 | 37,71 | 37,99 | 5,25% | 3.120,00 |
| 20.08.2026 | 36,49 | 36,82 | 35,89 | 36,09 | -0,73% | - |
| 19.08.2026 | 36,52 | 37,18 | 36,19 | 36,36 | 1,72% | - |
| 18.08.2026 | 36,67 | 36,85 | 35,74 | 35,74 | 1,77% | - |
| 17.08.2026 | 34,89 | 35,38 | 34,89 | 35,12 | 2,20% | - |
| 14.08.2026 | 34,57 | 34,76 | 34,15 | 34,37 | 1,36% | 180,00 |
| 13.08.2026 | 33,65 | 34,23 | 33,64 | 33,91 | 0,40% | - |
| 12.08.2026 | 33,48 | 34,00 | 33,31 | 33,77 | 1,41% | - |
| 11.08.2026 | 33,32 | 33,41 | 33,29 | 33,30 | -0,03% | - |
| 10.08.2026 | 33,67 | 33,84 | 33,30 | 33,31 | -1,36% | - |
| 07.08.2026 | 33,46 | 33,88 | 33,39 | 33,77 | 4,53% | - |
| 06.08.2026 | 32,66 | 32,67 | 32,12 | 32,31 | 2,44% | - |
| 05.08.2026 | 31,79 | 32,09 | 31,53 | 31,54 | -6,62% | - |
| 04.08.2026 | 33,05 | 33,80 | 32,96 | 33,77 | 1,56% | - |
| 03.08.2026 | 33,10 | 33,56 | 32,74 | 33,25 | 0,12% | - |
| 31.07.2026 | 33,03 | 33,45 | 32,50 | 33,21 | -1,32% | - |
| 30.07.2026 | 32,66 | 34,45 | 32,55 | 33,66 | 4,44% | - |
| 29.07.2026 | 32,76 | 33,32 | 32,21 | 32,23 | 0,61% | - |
| 28.07.2026 | 32,26 | 32,57 | 32,03 | 32,03 | -0,61% | - |
| 27.07.2026 | 32,41 | 32,75 | 31,91 | 32,23 | 0,51% | - |
| 24.07.2026 | 31,85 | 32,59 | 31,74 | 32,06 | 4,23% | - |
| 23.07.2026 | 31,08 | 31,37 | 30,58 | 30,76 | -2,07% | 8.750,00 |
| 22.07.2026 | 31,36 | 31,55 | 31,09 | 31,41 | 0,93% | - |
| 21.07.2026 | 30,91 | 31,19 | 30,77 | 31,12 | 0,21% | - |
| 20.07.2026 | 31,03 | 31,07 | 30,97 | 31,06 | 0,18% | - |
| 17.07.2026 | 30,51 | 31,04 | 30,32 | 31,00 | 5,57% | - |
| 16.07.2026 | 29,78 | 29,91 | 29,27 | 29,37 | -1,36% | - |
| 15.07.2026 | 30,16 | 30,32 | 29,64 | 29,77 | -0,90% | - |
| 14.07.2026 | 29,74 | 30,15 | 29,68 | 30,04 | 4,43% | - |
| 13.07.2026 | 28,71 | 29,06 | 28,55 | 28,77 | -0,35% | - |
| 10.07.2026 | 28,58 | 28,93 | 28,45 | 28,87 | -2,84% | - |
| 09.07.2026 | 29,17 | 29,74 | 29,04 | 29,71 | 3,54% | 312,00 |
| 08.07.2026 | 28,93 | 29,03 | 27,50 | 28,70 | 2,24% | - |
| 07.07.2026 | 28,40 | 28,49 | 27,98 | 28,07 | -0,48% | - |
| 06.07.2026 | 28,98 | 29,16 | 27,86 | 28,20 | -0,04% | - |
| 03.07.2026 | 28,35 | 28,38 | 28,11 | 28,21 | 2,49% | - |
| 02.07.2026 | 28,04 | 28,48 | 27,29 | 27,53 | 1,72% | - |
| 01.07.2026 | 27,47 | 27,55 | 26,96 | 27,06 | -5,04% | - |
| 30.06.2026 | 28,27 | 28,55 | 28,03 | 28,50 | -0,19% | - |
| 29.06.2026 | 28,13 | 28,58 | 27,82 | 28,55 | 0,39% | - |
| 26.06.2026 | 28,52 | 29,32 | 28,35 | 28,44 | 0,58% | - |
| 25.06.2026 | 28,75 | 28,79 | 28,08 | 28,28 | -3,03% | - |
| 24.06.2026 | 29,26 | 29,42 | 29,05 | 29,16 | 2,73% | - |
| 23.06.2026 | 28,63 | 28,75 | 28,03 | 28,39 | 0,26% | - |
| 22.06.2026 | 28,05 | 29,07 | 27,98 | 28,31 | 1,07% | - |
| 19.06.2026 | 27,95 | 28,18 | 27,83 | 28,01 | -2,34% | - |
| 18.06.2026 | 28,45 | 28,76 | 28,37 | 28,68 | -0,69% | - |
| 17.06.2026 | 28,84 | 29,03 | 28,25 | 28,88 | -1,20% | - |
| 16.06.2026 | 29,44 | 29,52 | 29,23 | 29,23 | -2,11% | - |
| 15.06.2026 | 29,88 | 29,96 | 29,18 | 29,86 | -3,02% | - |
| 12.06.2026 | 30,44 | 30,86 | 30,25 | 30,79 | -1,52% | - |
| 11.06.2026 | 30,64 | 31,42 | 30,52 | 31,27 | 4,46% | - |
| 10.06.2026 | 29,91 | 30,12 | 29,66 | 29,93 | -2,06% | - |
| 09.06.2026 | 30,91 | 31,23 | 29,96 | 30,56 | -1,32% | - |
| 08.06.2026 | 30,51 | 31,14 | 30,47 | 30,97 | 5,48% | - |
| 05.06.2026 | 30,17 | 30,51 | 29,08 | 29,36 | 0,26% | - |
| 04.06.2026 | 29,19 | 29,69 | 28,69 | 29,29 | 1,53% | - |
| 03.06.2026 | 28,76 | 29,06 | 28,11 | 28,85 | 0,63% | - |
| 02.06.2026 | 28,40 | 29,22 | 28,01 | 28,67 | 0,61% | - |
| 01.06.2026 | 28,25 | 29,06 | 28,21 | 28,49 | -0,38% | - |
| 29.05.2026 | 28,87 | 28,97 | 28,57 | 28,60 | -1,70% | - |
| 28.05.2026 | 28,78 | 29,18 | 28,54 | 29,10 | 3,17% | - |
| 27.05.2026 | 28,23 | 28,29 | 28,14 | 28,20 | -1,40% | - |
| 26.05.2026 | 28,39 | 28,61 | 28,32 | 28,60 | -0,68% | - |
| 25.05.2026 | 28,80 | 28,87 | 28,59 | 28,80 | -1,27% | - |
| 22.05.2026 | 29,20 | 29,27 | 28,79 | 29,17 | -2,62% | - |
| 21.05.2026 | 29,87 | 30,00 | 29,48 | 29,95 | -3,93% | - |
| 20.05.2026 | 30,34 | 31,18 | 30,29 | 31,18 | 2,06% | - |
| 19.05.2026 | 30,28 | 30,71 | 30,15 | 30,55 | 0,83% | - |
| 18.05.2026 | 30,10 | 30,48 | 29,98 | 30,30 | 1,27% | - |
| 15.05.2026 | 29,54 | 30,55 | 29,37 | 29,92 | 1,25% | - |
| 14.05.2026 | 29,31 | 29,64 | 29,30 | 29,55 | 2,23% | - |
| 13.05.2026 | 28,84 | 30,06 | 28,78 | 28,90 | 0,80% | - |
| 12.05.2026 | 28,89 | 28,93 | 28,25 | 28,67 | -3,50% | - |
| 11.05.2026 | 29,99 | 30,00 | 29,55 | 29,71 | -2,72% | - |
| 08.05.2026 | 30,12 | 30,67 | 29,77 | 30,54 | 0,30% | - |
| 07.05.2026 | 30,87 | 30,97 | 28,65 | 30,45 | -0,59% | - |
| 06.05.2026 | 30,82 | 30,93 | 30,63 | 30,63 | 0,07% | - |
| 05.05.2026 | 30,77 | 30,77 | 30,60 | 30,61 | -0,50% | - |
| 04.05.2026 | 30,85 | 30,85 | 30,71 | 30,77 | -0,81% | - |
| 30.04.2026 | 30,14 | 31,04 | 29,98 | 31,02 | 3,76% | - |
| 29.04.2026 | 29,87 | 30,02 | 29,86 | 29,89 | -0,22% | - |
| 28.04.2026 | 30,36 | 31,23 | 29,96 | 29,96 | 0,76% | - |
| 27.04.2026 | 29,96 | 30,26 | 29,55 | 29,73 | -4,92% | - |
| 24.04.2026 | 31,50 | 31,63 | 31,27 | 31,27 | 0,87% | - |
| 23.04.2026 | 31,04 | 31,19 | 30,67 | 31,00 | -1,01% | 2.340,00 |
| 22.04.2026 | 31,22 | 31,32 | 30,99 | 31,32 | 0,90% | - |
| 21.04.2026 | 31,57 | 31,57 | 30,98 | 31,04 | -2,16% | 1.116,00 |
| 20.04.2026 | 31,47 | 31,82 | 31,47 | 31,72 | -3,79% | - |
| 17.04.2026 | 32,36 | 33,49 | 32,34 | 32,97 | 2,22% | - |