30,940€
1,21%
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 | 30,39 | 30,39 | 30,39 | 30,39 | -0,61% | - |
| 21.11.2024 | 30,57 | 30,57 | 30,57 | 30,57 | -0,99% | - |
| 20.11.2024 | 30,25 | 30,88 | 30,25 | 30,88 | -1,77% | 200,00 |
| 19.11.2024 | 30,70 | 31,43 | 30,60 | 31,43 | 1,96% | 2.400,00 |
| 18.11.2024 | 30,83 | 30,83 | 30,83 | 30,83 | 2,97% | - |
| 15.11.2024 | 29,94 | 29,94 | 29,94 | 29,94 | 2,52% | - |
| 14.11.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 13.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,05% | - |
| 12.11.2024 | 29,59 | 29,59 | 29,59 | 29,59 | 0,92% | - |
| 11.11.2024 | 29,32 | 29,32 | 29,32 | 29,32 | -0,02% | - |
| 08.11.2024 | 29,32 | 29,32 | 29,32 | 29,32 | 1,89% | - |
| 07.11.2024 | 28,78 | 28,78 | 28,78 | 28,78 | -0,79% | - |
| 06.11.2024 | 29,01 | 29,01 | 29,01 | 29,01 | -3,56% | - |
| 05.11.2024 | 30,08 | 30,08 | 30,08 | 30,08 | -1,28% | - |
| 04.11.2024 | 30,59 | 30,59 | 30,47 | 30,47 | 0,30% | 600,00 |
| 01.11.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -0,75% | - |
| 31.10.2024 | 30,61 | 30,61 | 30,61 | 30,61 | -0,29% | - |
| 30.10.2024 | 30,70 | 30,70 | 30,70 | 30,70 | 1,17% | - |
| 29.10.2024 | 30,34 | 30,34 | 30,34 | 30,34 | 0,71% | - |
| 28.10.2024 | 30,13 | 30,13 | 30,13 | 30,13 | 1,06% | - |
| 25.10.2024 | 29,81 | 29,81 | 29,81 | 29,81 | -3,53% | - |
| 24.10.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,93% | - |
| 23.10.2024 | 31,19 | 31,19 | 31,19 | 31,19 | -2,94% | - |
| 22.10.2024 | 32,14 | 32,14 | 32,14 | 32,14 | 0,45% | - |
| 21.10.2024 | 31,99 | 31,99 | 31,99 | 31,99 | 2,34% | - |
| 18.10.2024 | 31,26 | 31,26 | 31,26 | 31,26 | 0,29% | - |
| 17.10.2024 | 31,17 | 31,17 | 31,17 | 31,17 | 3,68% | - |
| 16.10.2024 | 30,07 | 30,07 | 30,07 | 30,07 | -0,33% | - |
| 15.10.2024 | 30,17 | 30,17 | 30,17 | 30,17 | 1,60% | - |
| 14.10.2024 | 29,69 | 29,69 | 29,69 | 29,69 | -0,70% | - |
| 11.10.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 10.10.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,00% | - |
| 09.10.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,34% | - |
| 08.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,42% | - |
| 07.10.2024 | 30,23 | 30,23 | 30,23 | 30,23 | -1,03% | - |
| 04.10.2024 | 30,55 | 30,55 | 30,55 | 30,55 | -9,23% | - |
| 03.10.2024 | 33,65 | 33,65 | 33,65 | 33,65 | 1,99% | - |
| 02.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,73% | - |
| 01.10.2024 | 32,76 | 32,76 | 32,76 | 32,76 | 0,28% | - |
| 30.09.2024 | 32,67 | 32,67 | 32,67 | 32,67 | 1,29% | - |
| 27.09.2024 | 32,25 | 32,25 | 32,25 | 32,25 | -1,62% | - |
| 26.09.2024 | 32,78 | 32,78 | 32,78 | 32,78 | -0,40% | - |
| 25.09.2024 | 32,36 | 32,91 | 32,36 | 32,91 | 1,98% | 100,00 |
| 24.09.2024 | 32,27 | 32,27 | 32,27 | 32,27 | 3,71% | - |
| 23.09.2024 | 31,12 | 31,12 | 31,12 | 31,12 | -1,08% | - |
| 20.09.2024 | 31,46 | 31,46 | 31,46 | 31,46 | -0,76% | - |
| 19.09.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 4,62% | - |
| 18.09.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -0,79% | - |
| 17.09.2024 | 30,54 | 30,54 | 30,54 | 30,54 | 2,43% | - |
| 16.09.2024 | 29,81 | 29,81 | 29,81 | 29,81 | 0,32% | - |
| 13.09.2024 | 29,72 | 29,72 | 29,72 | 29,72 | -0,65% | - |
| 12.09.2024 | 29,19 | 29,91 | 29,19 | 29,91 | 4,56% | 33,00 |
| 11.09.2024 | 28,61 | 28,61 | 28,61 | 28,61 | -1,33% | - |
| 10.09.2024 | 28,99 | 28,99 | 28,99 | 28,99 | -3,45% | - |
| 09.09.2024 | 29,37 | 30,03 | 29,37 | 30,03 | 0,28% | 342,00 |
| 06.09.2024 | 29,94 | 29,94 | 29,94 | 29,94 | -0,73% | - |
| 05.09.2024 | 30,16 | 30,16 | 30,16 | 30,16 | -0,85% | - |
| 04.09.2024 | 30,42 | 30,42 | 30,42 | 30,42 | -0,90% | - |
| 03.09.2024 | 30,93 | 30,98 | 30,70 | 30,70 | -2,09% | 4.361,00 |
| 02.09.2024 | 31,61 | 31,61 | 31,35 | 31,35 | -3,49% | 894,00 |
| 30.08.2024 | 32,49 | 32,49 | 32,49 | 32,49 | 2,15% | - |
| 29.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,81% | - |
| 28.08.2024 | 31,24 | 31,24 | 31,24 | 31,24 | 0,35% | - |
| 27.08.2024 | 31,13 | 31,13 | 31,13 | 31,13 | 0,31% | - |
| 26.08.2024 | 31,03 | 31,03 | 31,03 | 31,03 | -2,25% | - |
| 23.08.2024 | 30,98 | 31,75 | 30,98 | 31,75 | 1,71% | 12,00 |
| 22.08.2024 | 31,21 | 31,21 | 31,21 | 31,21 | 0,94% | - |
| 21.08.2024 | 31,01 | 31,01 | 30,92 | 30,92 | 1,48% | 8,00 |
| 20.08.2024 | 30,61 | 30,61 | 30,47 | 30,47 | -1,39% | 5,00 |
| 19.08.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 1,98% | - |
| 16.08.2024 | 30,13 | 30,30 | 30,13 | 30,30 | 0,63% | 40,00 |
| 15.08.2024 | 30,11 | 30,11 | 30,11 | 30,11 | 2,36% | - |
| 14.08.2024 | 29,48 | 29,48 | 29,42 | 29,42 | 1,73% | 50,00 |
| 13.08.2024 | 28,92 | 28,92 | 28,92 | 28,92 | 3,90% | - |
| 12.08.2024 | 27,83 | 27,83 | 27,83 | 27,83 | -0,11% | - |
| 09.08.2024 | 27,86 | 27,86 | 27,86 | 27,86 | 0,40% | - |
| 08.08.2024 | 27,75 | 27,75 | 27,75 | 27,75 | -2,53% | - |
| 07.08.2024 | 28,47 | 28,47 | 28,47 | 28,47 | 0,62% | 250,00 |
| 06.08.2024 | 27,54 | 28,30 | 27,54 | 28,30 | 11,79% | 50,00 |
| 05.08.2024 | 25,31 | 25,31 | 25,31 | 25,31 | -9,98% | - |
| 02.08.2024 | 28,12 | 28,12 | 28,12 | 28,12 | -4,40% | - |
| 01.08.2024 | 29,41 | 29,41 | 29,41 | 29,41 | 0,46% | - |
| 31.07.2024 | 29,28 | 29,28 | 29,28 | 29,28 | 4,76% | - |
| 30.07.2024 | 27,95 | 27,95 | 27,95 | 27,95 | -2,63% | - |
| 29.07.2024 | 27,74 | 28,70 | 27,74 | 28,70 | 5,46% | 4.300,00 |
| 26.07.2024 | 27,22 | 27,22 | 27,22 | 27,22 | -0,18% | - |
| 25.07.2024 | 27,51 | 27,51 | 27,27 | 27,27 | -1,53% | 2,00 |
| 24.07.2024 | 27,69 | 27,69 | 27,69 | 27,69 | -3,28% | - |
| 23.07.2024 | 28,63 | 28,63 | 28,63 | 28,63 | 0,40% | 41,00 |
| 22.07.2024 | 25,88 | 28,52 | 25,88 | 28,52 | 8,73% | 659,00 |
| 19.07.2024 | 26,23 | 26,23 | 26,23 | 26,23 | -2,02% | - |
| 18.07.2024 | 26,77 | 26,77 | 26,77 | 26,77 | 0,24% | - |
| 17.07.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,07% | - |
| 16.07.2024 | 26,68 | 26,68 | 26,68 | 26,68 | -0,30% | - |
| 15.07.2024 | 26,76 | 26,76 | 26,76 | 26,76 | 0,47% | - |
| 12.07.2024 | 26,64 | 26,64 | 26,64 | 26,64 | -1,33% | - |
| 11.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,63% | - |
| 10.07.2024 | 27,17 | 27,17 | 27,17 | 27,17 | 1,67% | - |
| 09.07.2024 | 26,72 | 26,72 | 26,72 | 26,72 | -2,09% | - |
| 08.07.2024 | 27,29 | 27,29 | 27,29 | 27,29 | -4,50% | - |