28,940€
2,61%
Echtzeit-Aktienkurs Nippon Yusen K.K.
Bid:
Ask:
Aktienkurse zur Nippon Yusen K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 28,45 | 28,45 | 28,45 | 28,45 | 0,85% | - |
| 08.01.2026 | 28,21 | 28,21 | 28,21 | 28,21 | -0,74% | - |
| 07.01.2026 | 28,42 | 28,42 | 28,42 | 28,42 | 1,16% | - |
| 06.01.2026 | 28,09 | 28,09 | 28,09 | 28,09 | 1,87% | - |
| 05.01.2026 | 27,58 | 27,58 | 27,58 | 27,58 | 1,06% | - |
| 02.01.2026 | 27,29 | 27,29 | 27,29 | 27,29 | -0,37% | - |
| 30.12.2025 | 27,39 | 27,39 | 27,39 | 27,39 | 0,37% | - |
| 29.12.2025 | 27,29 | 27,29 | 27,29 | 27,29 | 2,29% | - |
| 23.12.2025 | 26,68 | 26,68 | 26,68 | 26,68 | 1,87% | - |
| 22.12.2025 | 26,19 | 26,19 | 26,19 | 26,19 | -0,46% | - |
| 19.12.2025 | 26,47 | 26,47 | 26,31 | 26,31 | -0,98% | 45,00 |
| 18.12.2025 | 26,57 | 26,57 | 26,57 | 26,57 | -0,34% | - |
| 17.12.2025 | 26,77 | 26,77 | 26,66 | 26,66 | 0,32% | 1.500,00 |
| 16.12.2025 | 26,57 | 26,57 | 26,57 | 26,57 | -1,61% | - |
| 15.12.2025 | 27,01 | 27,01 | 27,01 | 27,01 | 1,28% | - |
| 12.12.2025 | 26,67 | 26,67 | 26,67 | 26,67 | 0,64% | 10,00 |
| 11.12.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,80% | - |
| 10.12.2025 | 26,29 | 26,29 | 26,29 | 26,29 | -0,25% | - |
| 09.12.2025 | 26,35 | 26,35 | 26,35 | 26,35 | -0,30% | - |
| 08.12.2025 | 26,43 | 26,43 | 26,43 | 26,43 | -0,64% | - |
| 05.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,00% | - |
| 04.12.2025 | 26,87 | 26,87 | 26,87 | 26,87 | 1,38% | - |
| 03.12.2025 | 26,51 | 26,51 | 26,51 | 26,51 | -1,49% | - |
| 02.12.2025 | 26,91 | 26,91 | 26,91 | 26,91 | -0,44% | - |
| 01.12.2025 | 27,03 | 27,03 | 27,03 | 27,03 | -0,35% | - |
| 28.11.2025 | 27,12 | 27,12 | 27,12 | 27,12 | 1,01% | - |
| 27.11.2025 | 26,85 | 26,85 | 26,85 | 26,85 | 0,13% | - |
| 26.11.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -1,12% | - |
| 25.11.2025 | 27,12 | 27,12 | 27,12 | 27,12 | 0,04% | - |
| 24.11.2025 | 27,11 | 27,11 | 27,11 | 27,11 | 0,31% | - |
| 21.11.2025 | 27,03 | 27,03 | 27,03 | 27,03 | 0,48% | - |
| 20.11.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -0,22% | - |
| 19.11.2025 | 26,96 | 26,96 | 26,96 | 26,96 | 0,43% | - |
| 18.11.2025 | 26,84 | 26,84 | 26,84 | 26,84 | -1,32% | - |
| 17.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,51% | - |
| 14.11.2025 | 27,34 | 27,34 | 27,34 | 27,34 | 0,31% | - |
| 13.11.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -0,37% | - |
| 12.11.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 0,61% | - |
| 11.11.2025 | 27,19 | 27,19 | 27,19 | 27,19 | -1,79% | - |
| 10.11.2025 | 27,69 | 27,69 | 27,69 | 27,69 | -1,37% | - |
| 07.11.2025 | 28,07 | 28,07 | 28,07 | 28,07 | 1,76% | - |
| 06.11.2025 | 27,59 | 27,59 | 27,59 | 27,59 | -3,95% | - |
| 05.11.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 0,16% | - |
| 04.11.2025 | 28,68 | 28,68 | 28,68 | 28,68 | -3,42% | - |
| 03.11.2025 | 29,69 | 29,69 | 29,69 | 29,69 | 0,17% | - |
| 31.10.2025 | 29,64 | 29,64 | 29,64 | 29,64 | -0,08% | - |
| 30.10.2025 | 29,67 | 29,67 | 29,67 | 29,67 | 0,85% | - |
| 29.10.2025 | 29,42 | 29,42 | 29,42 | 29,42 | -0,29% | - |
| 28.10.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,05% | - |
| 27.10.2025 | 29,52 | 29,52 | 29,52 | 29,52 | 1,62% | - |
| 24.10.2025 | 29,05 | 29,05 | 29,05 | 29,05 | 0,31% | - |
| 23.10.2025 | 28,96 | 28,96 | 28,96 | 28,96 | 0,57% | - |
| 22.10.2025 | 28,79 | 28,79 | 28,79 | 28,79 | 0,17% | - |
| 21.10.2025 | 28,74 | 28,74 | 28,74 | 28,74 | 0,00% | - |
| 20.10.2025 | 28,74 | 28,74 | 28,74 | 28,74 | 1,20% | - |
| 17.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,60% | - |
| 16.10.2025 | 28,23 | 28,23 | 28,23 | 28,23 | 0,20% | - |
| 15.10.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -0,02% | - |
| 14.10.2025 | 28,18 | 28,18 | 28,18 | 28,18 | 4,82% | - |
| 13.10.2025 | 26,89 | 26,89 | 26,89 | 26,89 | -3,48% | - |
| 10.10.2025 | 27,86 | 27,86 | 27,86 | 27,86 | -2,35% | - |
| 09.10.2025 | 28,53 | 28,53 | 28,53 | 28,53 | -2,24% | 200,00 |
| 08.10.2025 | 28,70 | 29,18 | 28,70 | 29,18 | -1,08% | 420,00 |
| 07.10.2025 | 28,89 | 29,51 | 28,89 | 29,50 | 2,43% | 100,00 |
| 06.10.2025 | 28,62 | 28,80 | 28,62 | 28,80 | -0,17% | 48,00 |
| 03.10.2025 | 28,85 | 28,85 | 28,85 | 28,85 | -0,41% | - |
| 02.10.2025 | 28,97 | 28,97 | 28,97 | 28,97 | 1,47% | - |
| 01.10.2025 | 28,55 | 28,55 | 28,55 | 28,55 | -0,90% | - |
| 30.09.2025 | 28,81 | 28,81 | 28,81 | 28,81 | -1,45% | - |
| 29.09.2025 | 29,24 | 29,24 | 29,24 | 29,24 | -3,29% | - |
| 26.09.2025 | 30,23 | 30,23 | 30,23 | 30,23 | -2,10% | - |
| 25.09.2025 | 30,33 | 30,88 | 30,33 | 30,88 | 2,51% | 2,00 |
| 24.09.2025 | 30,13 | 30,13 | 30,13 | 30,13 | -1,00% | - |
| 23.09.2025 | 30,43 | 30,43 | 30,43 | 30,43 | -0,29% | - |
| 22.09.2025 | 30,52 | 30,52 | 30,52 | 30,52 | -2,04% | - |
| 19.09.2025 | 31,16 | 31,16 | 31,16 | 31,16 | -0,59% | - |
| 18.09.2025 | 31,34 | 31,34 | 31,34 | 31,34 | -0,16% | - |
| 17.09.2025 | 31,39 | 31,39 | 31,39 | 31,39 | -1,40% | - |
| 16.09.2025 | 31,84 | 31,84 | 31,84 | 31,84 | -1,55% | - |
| 15.09.2025 | 31,70 | 32,34 | 31,70 | 32,34 | 1,60% | 13,00 |
| 12.09.2025 | 31,83 | 31,83 | 31,83 | 31,83 | -0,81% | - |
| 10.09.2025 | 32,09 | 32,09 | 32,09 | 32,09 | 0,31% | - |
| 09.09.2025 | 31,86 | 31,99 | 31,61 | 31,99 | -0,14% | - |
| 08.09.2025 | 31,90 | 32,03 | 31,60 | 32,03 | 1,34% | - |
| 05.09.2025 | 31,61 | 31,61 | 31,61 | 31,61 | 0,38% | - |
| 04.09.2025 | 30,95 | 31,49 | 30,95 | 31,49 | 3,08% | 58,00 |
| 03.09.2025 | 30,55 | 30,55 | 30,55 | 30,55 | -2,66% | - |
| 02.09.2025 | 31,38 | 31,38 | 31,38 | 31,38 | 1,67% | 3.000,00 |
| 01.09.2025 | 30,87 | 30,87 | 30,87 | 30,87 | 0,19% | - |
| 29.08.2025 | 30,81 | 30,81 | 30,81 | 30,81 | -0,52% | - |
| 28.08.2025 | 30,97 | 30,97 | 30,97 | 30,97 | 0,50% | - |
| 27.08.2025 | 30,81 | 30,81 | 30,81 | 30,81 | 0,49% | - |
| 26.08.2025 | 30,66 | 30,66 | 30,66 | 30,66 | 0,16% | - |
| 25.08.2025 | 30,61 | 30,61 | 30,61 | 30,61 | 1,24% | - |
| 22.08.2025 | 30,24 | 30,24 | 30,24 | 30,24 | 0,28% | - |
| 21.08.2025 | 30,15 | 30,15 | 30,15 | 30,15 | -0,22% | - |
| 20.08.2025 | 30,22 | 30,22 | 30,22 | 30,22 | 0,87% | - |
| 19.08.2025 | 29,96 | 29,96 | 29,96 | 29,96 | 0,27% | - |
| 18.08.2025 | 29,85 | 29,88 | 29,85 | 29,88 | -1,57% | 12,00 |
| 15.08.2025 | 30,35 | 30,35 | 30,35 | 30,35 | 0,12% | - |