38,710€
2,06%
Echtzeit-Aktienkurs NIPPON YUSEN
Bid:
Ask:
Aktienkurse zur NIPPON YUSEN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 38,41 | 39,08 | 38,21 | 38,67 | 0,94% | - |
| 11.11.2026 | 37,93 | 38,50 | 37,83 | 38,31 | 3,33% | - |
| 10.11.2026 | 37,26 | 37,47 | 36,87 | 37,08 | -3,19% | - |
| 09.11.2026 | 37,09 | 38,42 | 36,82 | 38,30 | 0,47% | - |
| 06.11.2026 | 37,58 | 38,48 | 37,24 | 38,12 | 1,18% | - |
| 05.11.2026 | 39,25 | 40,45 | 37,62 | 37,67 | -10,87% | 3.430,00 |
| 04.11.2026 | 42,63 | 42,85 | 41,68 | 42,27 | 2,61% | - |
| 03.11.2026 | 41,43 | 41,79 | 41,18 | 41,19 | -0,85% | - |
| 02.11.2026 | 41,74 | 42,15 | 41,45 | 41,55 | -1,14% | - |
| 30.10.2026 | 42,35 | 42,56 | 41,84 | 42,03 | 3,71% | - |
| 29.10.2026 | 41,63 | 41,95 | 40,50 | 40,52 | -2,24% | - |
| 28.10.2026 | 41,53 | 42,16 | 41,28 | 41,45 | -1,09% | - |
| 27.10.2026 | 41,54 | 42,04 | 41,33 | 41,91 | 1,20% | - |
| 26.10.2026 | 41,30 | 41,97 | 41,16 | 41,41 | 2,21% | - |
| 23.10.2026 | 40,56 | 40,94 | 39,78 | 40,52 | -1,30% | - |
| 22.10.2026 | 41,13 | 41,46 | 40,90 | 41,05 | -0,83% | - |
| 21.10.2026 | 41,27 | 41,49 | 41,15 | 41,40 | 0,73% | - |
| 20.10.2026 | 40,67 | 41,31 | 40,53 | 41,10 | -0,58% | - |
| 19.10.2026 | 41,42 | 41,72 | 41,23 | 41,34 | 3,51% | - |
| 16.10.2026 | 41,06 | 41,20 | 39,80 | 39,94 | -4,26% | - |
| 15.10.2026 | 40,93 | 41,78 | 40,84 | 41,71 | -0,68% | - |
| 14.10.2026 | 42,32 | 42,72 | 41,90 | 42,00 | -0,99% | - |
| 13.10.2026 | 42,43 | 42,68 | 42,20 | 42,42 | 2,49% | 2.580,00 |
| 12.10.2026 | 41,33 | 41,57 | 41,32 | 41,39 | 0,28% | - |
| 09.10.2026 | 41,24 | 41,38 | 41,19 | 41,27 | 2,59% | 4.800,00 |
| 08.10.2026 | 40,84 | 40,86 | 40,13 | 40,23 | 1,00% | - |
| 07.10.2026 | 39,69 | 40,10 | 39,44 | 39,83 | -0,50% | - |
| 06.10.2026 | 40,00 | 40,41 | 40,00 | 40,03 | 0,34% | - |
| 05.10.2026 | 39,94 | 40,13 | 39,69 | 39,90 | -1,95% | - |
| 02.10.2026 | 40,26 | 40,95 | 40,00 | 40,69 | 0,94% | - |
| 01.10.2026 | 39,60 | 40,44 | 39,28 | 40,31 | -0,42% | - |
| 30.09.2026 | 40,42 | 40,86 | 39,51 | 40,48 | 0,71% | - |
| 29.09.2026 | 39,57 | 40,25 | 39,52 | 40,20 | -1,69% | - |
| 28.09.2026 | 40,78 | 41,06 | 40,47 | 40,89 | -0,67% | - |
| 25.09.2026 | 40,93 | 41,30 | 40,74 | 41,16 | 3,22% | - |
| 24.09.2026 | 40,64 | 40,66 | 39,56 | 39,88 | -4,10% | - |
| 23.09.2026 | 41,60 | 41,86 | 41,54 | 41,58 | -0,02% | - |
| 22.09.2026 | 41,49 | 41,70 | 41,46 | 41,59 | 0,19% | - |
| 21.09.2026 | 41,59 | 41,70 | 41,45 | 41,51 | -0,13% | - |
| 18.09.2026 | 41,34 | 41,82 | 41,33 | 41,57 | -2,91% | - |
| 17.09.2026 | 42,26 | 42,99 | 42,23 | 42,81 | 3,43% | - |
| 16.09.2026 | 41,04 | 41,73 | 40,98 | 41,39 | 2,06% | - |
| 15.09.2026 | 40,73 | 40,76 | 40,11 | 40,56 | -0,99% | - |
| 14.09.2026 | 41,02 | 41,21 | 40,61 | 40,96 | -0,55% | - |
| 11.09.2026 | 40,67 | 41,32 | 40,49 | 41,19 | 4,42% | - |
| 10.09.2026 | 40,02 | 40,34 | 39,36 | 39,44 | -1,40% | - |
| 09.09.2026 | 40,60 | 40,92 | 39,76 | 40,00 | -1,80% | - |
| 08.09.2026 | 41,18 | 41,20 | 40,57 | 40,74 | -1,22% | - |
| 07.09.2026 | 40,95 | 41,39 | 40,92 | 41,24 | 3,36% | - |
| 04.09.2026 | 39,25 | 40,02 | 39,08 | 39,90 | -1,38% | - |
| 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% | - |