28,290€
-0,42%
Echtzeit-Aktienkurs NIPPON YUSEN
Bid:
Ask:
Aktienkurse zur NIPPON YUSEN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 28,14 | 28,14 | 28,14 | 28,14 | -0,97% | - |
| 10.04.2025 | 28,41 | 28,41 | 28,41 | 28,41 | 6,03% | - |
| 09.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,37% | - |
| 08.04.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 8,35% | - |
| 07.04.2025 | 25,99 | 25,99 | 25,33 | 25,33 | -9,36% | 156,00 |
| 04.04.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -0,05% | - |
| 03.04.2025 | 28,38 | 28,38 | 27,96 | 27,96 | -6,92% | 178,00 |
| 02.04.2025 | 30,04 | 30,04 | 30,04 | 30,04 | 0,18% | - |
| 01.04.2025 | 29,99 | 29,99 | 29,99 | 29,99 | -0,60% | - |
| 31.03.2025 | 30,17 | 30,17 | 30,17 | 30,17 | -1,34% | - |
| 28.03.2025 | 30,69 | 30,69 | 30,58 | 30,58 | -6,43% | 34,00 |
| 27.03.2025 | 32,22 | 32,68 | 32,22 | 32,68 | 0,38% | 28,00 |
| 26.03.2025 | 32,55 | 32,55 | 32,55 | 32,55 | -1,26% | - |
| 25.03.2025 | 32,31 | 32,97 | 32,31 | 32,97 | 2,53% | 180,00 |
| 24.03.2025 | 32,15 | 32,15 | 32,15 | 32,15 | 0,61% | - |
| 21.03.2025 | 31,96 | 31,96 | 31,96 | 31,96 | -1,40% | - |
| 20.03.2025 | 32,41 | 32,41 | 32,41 | 32,41 | 1,12% | - |
| 19.03.2025 | 32,05 | 32,05 | 32,05 | 32,05 | 0,22% | - |
| 18.03.2025 | 31,98 | 31,98 | 31,98 | 31,98 | -0,64% | - |
| 17.03.2025 | 32,19 | 32,19 | 32,19 | 32,19 | -0,66% | - |
| 14.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -3,18% | - |
| 13.03.2025 | 32,78 | 33,47 | 32,78 | 33,47 | 4,20% | 18,00 |
| 12.03.2025 | 32,12 | 32,12 | 32,12 | 32,12 | -2,10% | - |
| 11.03.2025 | 32,81 | 32,81 | 32,81 | 32,81 | 0,58% | - |
| 10.03.2025 | 32,62 | 32,62 | 32,62 | 32,62 | -0,65% | - |
| 07.03.2025 | 32,83 | 32,83 | 32,83 | 32,83 | -0,21% | - |
| 06.03.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -0,83% | - |
| 05.03.2025 | 33,18 | 33,18 | 33,18 | 33,18 | -1,75% | - |
| 04.03.2025 | 33,77 | 33,77 | 33,77 | 33,77 | 1,95% | - |
| 03.03.2025 | 33,57 | 33,57 | 33,12 | 33,12 | -1,03% | 300,00 |
| 28.02.2025 | 33,47 | 33,47 | 33,47 | 33,47 | -1,31% | - |
| 27.02.2025 | 33,91 | 33,91 | 33,91 | 33,91 | 1,24% | - |
| 26.02.2025 | 33,50 | 33,50 | 33,50 | 33,50 | -0,83% | - |
| 25.02.2025 | 33,04 | 33,78 | 33,04 | 33,78 | 2,16% | 600,00 |
| 24.02.2025 | 32,63 | 33,06 | 32,63 | 33,06 | 1,58% | 180,00 |
| 21.02.2025 | 32,55 | 32,55 | 32,55 | 32,55 | -2,36% | - |
| 20.02.2025 | 33,33 | 33,33 | 33,33 | 33,33 | 2,89% | - |
| 19.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -0,18% | - |
| 18.02.2025 | 32,46 | 32,46 | 32,46 | 32,46 | 1,15% | - |
| 17.02.2025 | 32,09 | 32,09 | 32,09 | 32,09 | -2,73% | - |
| 14.02.2025 | 32,99 | 32,99 | 32,99 | 32,99 | 0,84% | - |
| 13.02.2025 | 32,71 | 32,71 | 32,71 | 32,71 | -0,79% | - |
| 12.02.2025 | 32,97 | 32,97 | 32,97 | 32,97 | -0,08% | - |
| 11.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,67% | - |
| 10.02.2025 | 32,78 | 32,78 | 32,78 | 32,78 | 0,61% | - |
| 07.02.2025 | 32,58 | 32,58 | 32,58 | 32,58 | 1,61% | - |
| 06.02.2025 | 32,06 | 32,06 | 32,06 | 32,06 | 1,78% | - |
| 05.02.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 4,70% | - |
| 04.02.2025 | 30,09 | 30,09 | 30,09 | 30,09 | 0,05% | - |
| 03.02.2025 | 30,07 | 30,07 | 30,07 | 30,07 | -0,03% | - |
| 31.01.2025 | 30,08 | 30,08 | 30,08 | 30,08 | 1,48% | - |
| 30.01.2025 | 29,64 | 29,64 | 29,64 | 29,64 | 1,61% | - |
| 29.01.2025 | 29,17 | 29,17 | 29,17 | 29,17 | -0,53% | - |
| 28.01.2025 | 29,33 | 29,33 | 29,33 | 29,33 | -0,20% | - |
| 27.01.2025 | 29,39 | 29,39 | 29,39 | 29,39 | 0,07% | - |
| 24.01.2025 | 29,37 | 29,37 | 29,37 | 29,37 | 1,79% | - |
| 23.01.2025 | 28,85 | 28,85 | 28,85 | 28,85 | 0,47% | - |
| 22.01.2025 | 28,72 | 28,72 | 28,72 | 28,72 | -2,23% | - |
| 21.01.2025 | 29,37 | 29,37 | 29,37 | 29,37 | 0,60% | - |
| 20.01.2025 | 29,17 | 29,20 | 29,17 | 29,20 | -0,92% | 30,00 |
| 17.01.2025 | 29,47 | 29,47 | 29,47 | 29,47 | -0,24% | - |
| 16.01.2025 | 29,54 | 29,54 | 29,54 | 29,54 | -1,53% | - |
| 15.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,46% | - |
| 14.01.2025 | 30,14 | 30,14 | 30,14 | 30,14 | -1,46% | - |
| 13.01.2025 | 30,58 | 30,58 | 30,58 | 30,58 | 1,12% | 20,00 |
| 10.01.2025 | 30,24 | 30,24 | 30,24 | 30,24 | -1,74% | - |
| 09.01.2025 | 30,78 | 30,78 | 30,78 | 30,78 | -4,78% | - |
| 08.01.2025 | 32,32 | 32,32 | 32,32 | 32,32 | 2,86% | - |
| 07.01.2025 | 31,42 | 31,42 | 31,42 | 31,42 | -3,41% | - |
| 06.01.2025 | 32,53 | 32,53 | 32,53 | 32,53 | 0,57% | - |
| 03.01.2025 | 32,35 | 32,35 | 32,35 | 32,35 | 1,20% | - |
| 02.01.2025 | 31,96 | 31,96 | 31,96 | 31,96 | 1,54% | - |
| 30.12.2024 | 31,48 | 31,48 | 31,48 | 31,48 | -0,44% | - |
| 27.12.2024 | 31,62 | 31,62 | 31,62 | 31,62 | 4,48% | - |
| 23.12.2024 | 30,26 | 30,26 | 30,26 | 30,26 | -1,47% | - |
| 20.12.2024 | 30,71 | 30,71 | 30,71 | 30,71 | -1,10% | - |
| 19.12.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 0,58% | - |
| 18.12.2024 | 30,87 | 30,87 | 30,87 | 30,87 | -0,34% | - |
| 17.12.2024 | 30,98 | 30,98 | 30,98 | 30,98 | -1,23% | - |
| 16.12.2024 | 31,36 | 31,36 | 31,36 | 31,36 | -1,12% | - |
| 13.12.2024 | 31,72 | 31,72 | 31,72 | 31,72 | 2,42% | - |
| 12.12.2024 | 30,97 | 30,97 | 30,97 | 30,97 | 0,11% | - |
| 11.12.2024 | 30,93 | 30,93 | 30,93 | 30,93 | 1,34% | - |
| 10.12.2024 | 30,52 | 30,52 | 30,52 | 30,52 | -0,29% | - |
| 09.12.2024 | 30,61 | 30,61 | 30,61 | 30,61 | 0,79% | - |
| 06.12.2024 | 30,37 | 30,37 | 30,37 | 30,37 | -1,20% | - |
| 05.12.2024 | 30,74 | 30,74 | 30,74 | 30,74 | -1,79% | - |
| 04.12.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -0,90% | - |
| 03.12.2024 | 31,59 | 31,59 | 31,59 | 31,59 | 4,53% | - |
| 02.12.2024 | 30,22 | 30,22 | 30,22 | 30,22 | 0,99% | - |
| 29.11.2024 | 29,92 | 29,92 | 29,92 | 29,92 | 0,13% | - |
| 28.11.2024 | 29,88 | 29,88 | 29,88 | 29,88 | 0,32% | - |
| 27.11.2024 | 29,79 | 29,79 | 29,79 | 29,79 | -0,35% | - |
| 26.11.2024 | 29,89 | 29,89 | 29,89 | 29,89 | -1,79% | - |
| 25.11.2024 | 30,44 | 30,44 | 30,44 | 30,44 | 0,16% | - |
| 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% | - |