30,070€
2,24%
Echtzeit-Aktienkurs Nippon Yusen K.K.
Bid:
Ask:
Aktienkurse zur Nippon Yusen K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 29,92 | 30,09 | 29,60 | 30,09 | 2,31% | - |
| 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% | - |
| 13.05.2025 | 31,02 | 31,02 | 31,02 | 31,02 | 4,15% | - |
| 12.05.2025 | 29,78 | 29,78 | 29,78 | 29,78 | 1,60% | - |
| 09.05.2025 | 29,31 | 29,31 | 29,31 | 29,31 | -1,51% | - |
| 08.05.2025 | 29,76 | 29,76 | 29,76 | 29,76 | 3,95% | - |
| 07.05.2025 | 28,63 | 28,63 | 28,63 | 28,63 | 0,97% | - |
| 06.05.2025 | 28,36 | 28,36 | 28,36 | 28,36 | -3,72% | - |
| 05.05.2025 | 28,29 | 29,45 | 28,29 | 29,45 | 5,08% | 640,00 |
| 02.05.2025 | 28,03 | 28,03 | 28,03 | 28,03 | -1,72% | - |
| 30.04.2025 | 28,52 | 28,52 | 28,52 | 28,52 | -3,89% | - |
| 29.04.2025 | 29,67 | 29,67 | 29,67 | 29,67 | 0,56% | - |
| 28.04.2025 | 29,51 | 29,51 | 29,51 | 29,51 | 1,58% | - |
| 25.04.2025 | 29,05 | 29,05 | 29,05 | 29,05 | 1,36% | - |
| 24.04.2025 | 28,66 | 28,66 | 28,66 | 28,66 | 2,19% | - |
| 23.04.2025 | 28,04 | 28,04 | 28,04 | 28,04 | 2,19% | - |
| 22.04.2025 | 27,44 | 27,44 | 27,44 | 27,44 | 1,05% | - |
| 17.04.2025 | 27,16 | 27,16 | 27,16 | 27,16 | 0,57% | - |
| 16.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -3,49% | - |
| 15.04.2025 | 27,98 | 27,98 | 27,98 | 27,98 | 0,58% | - |
| 14.04.2025 | 27,82 | 27,82 | 27,82 | 27,82 | -1,14% | - |
| 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 |