28,810€
-0,31%
Echtzeit-Aktienkurs Nippon Yusen K.K.
Bid:
Ask:
Aktienkurse zur Nippon Yusen K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -2,07% | - |
| 21.05.2026 | 29,51 | 29,51 | 29,51 | 29,51 | -1,73% | - |
| 20.05.2026 | 30,03 | 30,03 | 30,03 | 30,03 | 0,50% | - |
| 19.05.2026 | 29,88 | 29,88 | 29,88 | 29,88 | 0,37% | - |
| 18.05.2026 | 29,77 | 29,77 | 29,77 | 29,77 | 1,85% | - |
| 15.05.2026 | 29,23 | 29,23 | 29,23 | 29,23 | 0,69% | - |
| 14.05.2026 | 29,03 | 29,03 | 29,03 | 29,03 | 1,82% | - |
| 13.05.2026 | 28,51 | 28,51 | 28,51 | 28,51 | 0,99% | - |
| 12.05.2026 | 29,00 | 29,00 | 28,23 | 28,23 | -4,11% | 1.540,00 |
| 11.05.2026 | 29,44 | 29,44 | 29,44 | 29,44 | -1,14% | - |
| 08.05.2026 | 29,78 | 29,78 | 29,78 | 29,78 | -2,33% | - |
| 07.05.2026 | 30,49 | 30,49 | 30,49 | 30,49 | -0,13% | - |
| 06.05.2026 | 30,53 | 30,53 | 30,53 | 30,53 | 0,79% | - |
| 05.05.2026 | 30,29 | 30,29 | 30,29 | 30,29 | 0,07% | - |
| 04.05.2026 | 30,27 | 30,27 | 30,27 | 30,27 | 1,51% | - |
| 30.04.2026 | 29,82 | 29,82 | 29,82 | 29,82 | -0,10% | - |
| 29.04.2026 | 29,85 | 29,85 | 29,85 | 29,85 | -0,60% | - |
| 28.04.2026 | 30,03 | 30,03 | 30,03 | 30,03 | 1,45% | - |
| 27.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -5,19% | - |
| 24.04.2026 | 31,22 | 31,22 | 31,22 | 31,22 | 1,76% | - |
| 23.04.2026 | 30,68 | 30,68 | 30,68 | 30,68 | -0,58% | - |
| 22.04.2026 | 30,86 | 30,86 | 30,86 | 30,86 | -0,93% | - |
| 21.04.2026 | 31,15 | 31,15 | 31,15 | 31,15 | 0,00% | - |
| 20.04.2026 | 31,15 | 31,15 | 31,15 | 31,15 | -2,78% | - |
| 17.04.2026 | 32,04 | 32,04 | 32,04 | 32,04 | -0,44% | - |
| 16.04.2026 | 32,18 | 32,18 | 32,18 | 32,18 | 0,50% | - |
| 15.04.2026 | 32,02 | 32,02 | 32,02 | 32,02 | -1,11% | - |
| 14.04.2026 | 32,38 | 32,38 | 32,38 | 32,38 | 0,19% | - |
| 13.04.2026 | 32,32 | 32,32 | 32,32 | 32,32 | -1,16% | - |
| 10.04.2026 | 32,70 | 32,70 | 32,70 | 32,70 | -2,77% | - |
| 09.04.2026 | 33,10 | 33,63 | 33,10 | 33,63 | 1,72% | 4,00 |
| 08.04.2026 | 32,26 | 33,06 | 32,26 | 33,06 | -2,30% | 4,00 |
| 07.04.2026 | 33,84 | 33,84 | 33,84 | 33,84 | -0,66% | - |
| 02.04.2026 | 33,10 | 34,07 | 33,10 | 34,07 | 4,29% | 1.700,00 |
| 01.04.2026 | 32,11 | 32,67 | 32,11 | 32,67 | 2,40% | 30,00 |
| 31.03.2026 | 31,17 | 31,90 | 31,17 | 31,90 | 3,69% | 2.830,00 |
| 30.03.2026 | 30,77 | 30,77 | 30,77 | 30,77 | -2,10% | - |
| 27.03.2026 | 31,43 | 31,43 | 31,43 | 31,43 | 1,55% | - |
| 26.03.2026 | 30,95 | 30,95 | 30,95 | 30,95 | 0,11% | - |
| 25.03.2026 | 30,91 | 30,91 | 30,91 | 30,91 | 0,45% | - |
| 24.03.2026 | 30,77 | 30,77 | 30,77 | 30,77 | 0,11% | - |
| 23.03.2026 | 30,74 | 30,74 | 30,74 | 30,74 | -7,49% | - |
| 20.03.2026 | 33,23 | 33,23 | 33,23 | 33,23 | -0,23% | - |
| 19.03.2026 | 33,30 | 33,30 | 33,30 | 33,30 | -1,48% | - |
| 18.03.2026 | 33,52 | 33,80 | 33,52 | 33,80 | 6,01% | 1.500,00 |
| 17.03.2026 | 31,89 | 31,89 | 31,89 | 31,89 | 4,05% | - |
| 16.03.2026 | 30,65 | 30,65 | 30,65 | 30,65 | 0,21% | - |
| 13.03.2026 | 30,58 | 30,58 | 30,58 | 30,58 | -2,91% | - |
| 12.03.2026 | 30,84 | 31,50 | 30,84 | 31,50 | 1,99% | 15,00 |
| 11.03.2026 | 30,88 | 30,88 | 30,88 | 30,88 | 2,12% | - |
| 10.03.2026 | 30,28 | 30,28 | 30,24 | 30,24 | 0,68% | 50,00 |
| 09.03.2026 | 30,04 | 30,04 | 30,04 | 30,04 | 0,59% | - |
| 06.03.2026 | 29,86 | 29,86 | 29,86 | 29,86 | -0,30% | - |
| 05.03.2026 | 29,95 | 29,95 | 29,95 | 29,95 | 3,15% | - |
| 04.03.2026 | 29,04 | 29,04 | 29,04 | 29,04 | -3,17% | - |
| 03.03.2026 | 29,99 | 29,99 | 29,99 | 29,99 | 0,82% | - |
| 02.03.2026 | 29,74 | 29,74 | 29,74 | 29,74 | 3,00% | - |
| 27.02.2026 | 28,88 | 28,88 | 28,88 | 28,88 | -2,07% | - |
| 26.02.2026 | 28,80 | 29,49 | 28,80 | 29,49 | 3,09% | 40,00 |
| 25.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 24.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 23.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,51% | - |
| 20.02.2026 | 28,18 | 28,18 | 28,18 | 28,18 | 0,59% | - |
| 19.02.2026 | 28,01 | 28,01 | 28,01 | 28,01 | -1,67% | - |
| 18.02.2026 | 27,91 | 28,49 | 27,91 | 28,49 | 3,43% | 102,00 |
| 17.02.2026 | 27,54 | 27,54 | 27,54 | 27,54 | -2,10% | - |
| 16.02.2026 | 28,13 | 28,13 | 28,13 | 28,13 | 0,48% | 10,00 |
| 13.02.2026 | 27,36 | 28,00 | 27,36 | 28,00 | 0,81% | 15,00 |
| 12.02.2026 | 27,77 | 27,77 | 27,77 | 27,77 | 1,29% | - |
| 11.02.2026 | 27,42 | 27,42 | 27,42 | 27,42 | 1,31% | - |
| 10.02.2026 | 27,06 | 27,06 | 27,06 | 27,06 | 0,48% | - |
| 09.02.2026 | 26,93 | 26,93 | 26,93 | 26,93 | -0,20% | - |
| 06.02.2026 | 26,99 | 26,99 | 26,99 | 26,99 | 0,04% | - |
| 05.02.2026 | 26,98 | 26,98 | 26,98 | 26,98 | -3,07% | - |
| 04.02.2026 | 27,83 | 27,83 | 27,83 | 27,83 | -0,30% | - |
| 03.02.2026 | 27,92 | 27,92 | 27,92 | 27,92 | 1,73% | - |
| 02.02.2026 | 27,44 | 27,44 | 27,44 | 27,44 | 0,24% | - |
| 30.01.2026 | 27,38 | 27,38 | 27,38 | 27,38 | 0,24% | - |
| 29.01.2026 | 27,31 | 27,31 | 27,31 | 27,31 | -1,25% | - |
| 28.01.2026 | 27,00 | 27,66 | 27,00 | 27,66 | 2,88% | 236,00 |
| 27.01.2026 | 26,88 | 26,88 | 26,88 | 26,88 | -0,02% | - |
| 26.01.2026 | 26,89 | 26,89 | 26,89 | 26,89 | 0,00% | - |
| 23.01.2026 | 26,89 | 26,89 | 26,89 | 26,89 | -0,79% | - |
| 22.01.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -0,04% | - |
| 21.01.2026 | 27,11 | 27,11 | 27,11 | 27,11 | -1,33% | - |
| 20.01.2026 | 27,48 | 27,48 | 27,48 | 27,48 | -0,90% | - |
| 19.01.2026 | 27,73 | 27,73 | 27,73 | 27,73 | 0,11% | - |
| 16.01.2026 | 27,70 | 27,70 | 27,70 | 27,70 | -3,79% | - |
| 15.01.2026 | 28,79 | 28,79 | 28,79 | 28,79 | 0,31% | - |
| 14.01.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 1,40% | - |
| 13.01.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -1,51% | - |
| 12.01.2026 | 28,74 | 28,74 | 28,74 | 28,74 | 1,02% | - |
| 09.01.2026 | 28,45 | 28,45 | 28,45 | 28,45 | 0,85% | - |
| 08.01.2026 | 28,21 | 28,21 | 28,21 | 28,21 | -0,74% | - |
| 07.01.2026 | 28,42 | 28,42 | 28,42 | 28,42 | 1,16% | - |
| 06.01.2026 | 28,09 | 28,09 | 28,09 | 28,09 | 1,87% | - |
| 05.01.2026 | 27,58 | 27,58 | 27,58 | 27,58 | 1,06% | - |
| 02.01.2026 | 27,29 | 27,29 | 27,29 | 27,29 | -0,37% | - |
| 30.12.2025 | 27,39 | 27,39 | 27,39 | 27,39 | 0,37% | - |
| 29.12.2025 | 27,29 | 27,29 | 27,29 | 27,29 | 2,29% | - |