28,923€
-1,52%
Echtzeit-Aktienkurs Nippon Yusen K.K.
Bid:
Ask:
Aktienkurse zur Nippon Yusen K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 29,00 | 29,03 | 28,72 | 28,91 | -1,56% | - |
| 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% | - |
| 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% | - |