29,010€
0,69%
Echtzeit-Aktienkurs NIPPON YUSEN
Bid:
Ask:
Aktienkurse zur NIPPON YUSEN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.08.2025 | 30,32 | 30,32 | 30,32 | 30,32 | 0,03% | - |
| 13.08.2025 | 30,31 | 30,31 | 30,31 | 30,31 | -0,30% | - |
| 12.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,83% | - |
| 11.08.2025 | 30,11 | 30,15 | 30,11 | 30,15 | -0,07% | 1,00 |
| 08.08.2025 | 30,17 | 30,17 | 30,17 | 30,17 | 1,65% | - |
| 07.08.2025 | 29,68 | 29,68 | 29,68 | 29,68 | -1,82% | - |
| 06.08.2025 | 30,23 | 30,23 | 30,23 | 30,23 | 2,28% | - |
| 05.08.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -2,22% | - |
| 04.08.2025 | 30,22 | 30,22 | 30,22 | 30,22 | -0,12% | - |
| 01.08.2025 | 30,26 | 30,26 | 30,26 | 30,26 | -1,74% | - |
| 31.07.2025 | 30,79 | 30,79 | 30,79 | 30,79 | 1,37% | - |
| 30.07.2025 | 30,38 | 30,38 | 30,38 | 30,38 | 1,25% | - |
| 29.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,79% | - |
| 28.07.2025 | 30,24 | 30,24 | 30,24 | 30,24 | -1,88% | - |
| 25.07.2025 | 30,82 | 30,82 | 30,82 | 30,82 | 0,18% | - |
| 24.07.2025 | 30,77 | 30,77 | 30,77 | 30,77 | 1,64% | - |
| 23.07.2025 | 30,27 | 30,27 | 30,27 | 30,27 | 0,90% | - |
| 22.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,22% | - |
| 21.07.2025 | 29,76 | 30,37 | 29,76 | 30,37 | 2,15% | 100,00 |
| 18.07.2025 | 29,73 | 29,73 | 29,73 | 29,73 | 0,44% | - |
| 17.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,65% | - |
| 16.07.2025 | 29,47 | 29,47 | 29,41 | 29,41 | -0,78% | 100,00 |
| 15.07.2025 | 29,64 | 29,64 | 29,64 | 29,64 | -1,40% | - |
| 14.07.2025 | 30,06 | 30,06 | 30,06 | 30,06 | 0,72% | - |
| 11.07.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 1,44% | - |
| 10.07.2025 | 29,42 | 29,42 | 29,42 | 29,42 | -1,34% | - |
| 09.07.2025 | 29,82 | 29,82 | 29,82 | 29,82 | 1,58% | - |
| 08.07.2025 | 29,36 | 29,36 | 29,36 | 29,36 | 0,27% | - |
| 07.07.2025 | 29,28 | 29,28 | 29,28 | 29,28 | -2,14% | - |
| 04.07.2025 | 29,92 | 29,92 | 29,92 | 29,92 | -1,60% | - |
| 03.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,03% | - |
| 02.07.2025 | 30,39 | 30,39 | 30,39 | 30,39 | 1,06% | - |
| 01.07.2025 | 30,07 | 30,07 | 30,07 | 30,07 | -0,86% | - |
| 30.06.2025 | 30,33 | 30,33 | 30,33 | 30,33 | 0,15% | - |
| 27.06.2025 | 30,29 | 30,29 | 30,29 | 30,29 | 1,51% | - |
| 26.06.2025 | 29,84 | 29,84 | 29,84 | 29,84 | 1,69% | - |
| 25.06.2025 | 29,34 | 29,34 | 29,34 | 29,34 | -0,54% | - |
| 24.06.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -0,92% | - |
| 23.06.2025 | 29,78 | 29,78 | 29,78 | 29,78 | -2,50% | - |
| 20.06.2025 | 30,54 | 30,54 | 30,54 | 30,54 | 1,88% | 5,00 |
| 19.06.2025 | 29,98 | 29,98 | 29,98 | 29,98 | -0,60% | - |
| 18.06.2025 | 30,16 | 30,16 | 30,16 | 30,16 | -0,48% | - |
| 17.06.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -1,11% | - |
| 16.06.2025 | 30,64 | 30,64 | 30,64 | 30,64 | 0,02% | - |
| 13.06.2025 | 30,64 | 30,64 | 30,64 | 30,64 | 1,36% | - |
| 12.06.2025 | 30,23 | 30,23 | 30,23 | 30,23 | 0,22% | - |
| 11.06.2025 | 30,16 | 30,16 | 30,16 | 30,16 | -0,54% | - |
| 10.06.2025 | 30,33 | 30,33 | 30,33 | 30,33 | 2,14% | - |
| 09.06.2025 | 29,69 | 29,69 | 29,69 | 29,69 | -0,82% | - |
| 06.06.2025 | 29,94 | 29,94 | 29,94 | 29,94 | -2,19% | - |
| 05.06.2025 | 30,61 | 30,61 | 30,61 | 30,61 | -2,84% | 3,00 |
| 04.06.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 03.06.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 02.06.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -1,45% | - |
| 30.05.2025 | 31,97 | 31,97 | 31,97 | 31,97 | 1,56% | - |
| 29.05.2025 | 31,48 | 31,48 | 31,48 | 31,48 | -2,21% | - |
| 28.05.2025 | 31,51 | 32,19 | 31,51 | 32,19 | 1,67% | 10,00 |
| 27.05.2025 | 31,66 | 31,66 | 31,66 | 31,66 | -0,27% | - |
| 26.05.2025 | 31,74 | 31,74 | 31,74 | 31,74 | 0,00% | - |
| 23.05.2025 | 31,74 | 31,74 | 31,74 | 31,74 | -0,39% | - |
| 22.05.2025 | 31,87 | 31,87 | 31,87 | 31,87 | 0,62% | - |
| 21.05.2025 | 31,67 | 31,67 | 31,67 | 31,67 | 1,75% | - |
| 20.05.2025 | 31,13 | 31,13 | 31,13 | 31,13 | -0,43% | - |
| 19.05.2025 | 31,26 | 31,26 | 31,26 | 31,26 | -2,48% | - |
| 16.05.2025 | 32,06 | 32,06 | 32,06 | 32,06 | 2,67% | - |
| 15.05.2025 | 31,22 | 31,22 | 31,22 | 31,22 | 2,33% | - |
| 14.05.2025 | 30,51 | 30,51 | 30,51 | 30,51 | -1,63% | - |