39,480€
-1,52%
Echtzeit-Aktienkurs Nippon Yusen K.K.
Bid:
Ask:
Aktienkurse zur Nippon Yusen K.K. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 39,24 | 39,37 | 38,88 | 39,28 | -2,02% | - |
| 03.09.2026 | 39,80 | 40,09 | 39,80 | 40,09 | 5,56% | 75,00 |
| 02.09.2026 | 37,98 | 37,98 | 37,98 | 37,98 | 0,13% | - |
| 01.09.2026 | 37,93 | 37,93 | 37,93 | 37,93 | 0,96% | - |
| 31.08.2026 | 37,57 | 37,57 | 37,57 | 37,57 | -0,98% | - |
| 28.08.2026 | 37,94 | 37,94 | 37,94 | 37,94 | 2,79% | - |
| 27.08.2026 | 36,91 | 36,91 | 36,91 | 36,91 | -0,91% | - |
| 26.08.2026 | 37,25 | 37,25 | 37,25 | 37,25 | -2,33% | - |
| 25.08.2026 | 38,14 | 38,14 | 38,14 | 38,14 | -2,31% | - |
| 24.08.2026 | 38,38 | 39,04 | 38,38 | 39,04 | 2,87% | 130,00 |
| 21.08.2026 | 37,95 | 37,95 | 37,95 | 37,95 | 4,89% | - |
| 20.08.2026 | 36,18 | 36,18 | 36,18 | 36,18 | -1,92% | - |
| 19.08.2026 | 36,20 | 36,89 | 36,20 | 36,89 | 1,46% | 40,00 |
| 18.08.2026 | 36,36 | 36,36 | 36,36 | 36,36 | 3,53% | - |
| 17.08.2026 | 34,68 | 35,12 | 34,68 | 35,12 | 2,06% | 140,00 |
| 14.08.2026 | 34,41 | 34,41 | 34,41 | 34,41 | 2,93% | - |
| 13.08.2026 | 33,43 | 33,43 | 33,43 | 33,43 | 0,81% | - |
| 12.08.2026 | 33,16 | 33,16 | 33,16 | 33,16 | -0,12% | - |
| 11.08.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,75% | - |
| 10.08.2026 | 33,45 | 33,45 | 33,45 | 33,45 | 0,94% | - |
| 07.08.2026 | 33,14 | 33,14 | 33,14 | 33,14 | 2,76% | - |
| 06.08.2026 | 32,25 | 32,25 | 32,25 | 32,25 | 2,35% | - |
| 05.08.2026 | 31,51 | 31,51 | 31,51 | 31,51 | -3,73% | - |
| 04.08.2026 | 32,73 | 32,73 | 32,73 | 32,73 | -0,52% | - |
| 03.08.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 0,58% | - |
| 31.07.2026 | 32,71 | 32,71 | 32,71 | 32,71 | -1,09% | - |
| 30.07.2026 | 32,35 | 33,07 | 32,35 | 33,07 | 1,63% | 113,00 |
| 29.07.2026 | 32,54 | 32,54 | 32,54 | 32,54 | 2,04% | - |
| 28.07.2026 | 31,89 | 31,89 | 31,89 | 31,89 | -0,59% | - |
| 27.07.2026 | 32,08 | 32,08 | 32,08 | 32,08 | 1,45% | - |
| 24.07.2026 | 31,62 | 31,62 | 31,62 | 31,62 | 2,80% | 1.500,00 |
| 23.07.2026 | 30,76 | 30,76 | 30,76 | 30,76 | -0,81% | - |
| 22.07.2026 | 31,01 | 31,01 | 31,01 | 31,01 | 1,37% | - |
| 21.07.2026 | 30,59 | 30,59 | 30,59 | 30,59 | 0,26% | - |
| 20.07.2026 | 30,51 | 30,51 | 30,51 | 30,51 | 0,93% | - |
| 17.07.2026 | 30,23 | 30,23 | 30,23 | 30,23 | 2,61% | - |
| 16.07.2026 | 29,46 | 29,46 | 29,46 | 29,46 | -1,31% | - |
| 15.07.2026 | 29,85 | 29,85 | 29,85 | 29,85 | 1,50% | - |
| 14.07.2026 | 29,41 | 29,41 | 29,41 | 29,41 | 3,56% | - |
| 13.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,46% | - |
| 10.07.2026 | 28,27 | 28,27 | 28,27 | 28,27 | -2,32% | - |
| 09.07.2026 | 28,94 | 28,94 | 28,94 | 28,94 | 1,15% | - |
| 08.07.2026 | 28,61 | 28,61 | 28,61 | 28,61 | 1,71% | - |
| 07.07.2026 | 28,13 | 28,13 | 28,13 | 28,13 | -1,85% | - |
| 06.07.2026 | 28,66 | 28,66 | 28,66 | 28,66 | 2,25% | - |
| 03.07.2026 | 28,03 | 28,03 | 28,03 | 28,03 | -0,53% | - |
| 02.07.2026 | 27,72 | 28,18 | 27,72 | 28,18 | 3,91% | 35,00 |
| 01.07.2026 | 27,12 | 27,12 | 27,12 | 27,12 | -5,01% | - |
| 30.06.2026 | 27,99 | 28,55 | 27,99 | 28,55 | 0,28% | 1,00 |
| 29.06.2026 | 27,80 | 28,47 | 27,80 | 28,47 | 0,96% | 1,00 |
| 26.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,84% | - |
| 25.06.2026 | 28,44 | 28,44 | 28,44 | 28,44 | -1,73% | - |
| 24.06.2026 | 28,94 | 28,94 | 28,94 | 28,94 | 2,05% | - |
| 23.06.2026 | 28,34 | 28,36 | 28,34 | 28,36 | 2,42% | 300,00 |
| 22.06.2026 | 27,69 | 27,69 | 27,69 | 27,69 | -0,04% | - |
| 19.06.2026 | 27,63 | 27,70 | 27,63 | 27,70 | -3,72% | 660,00 |
| 18.06.2026 | 28,77 | 28,77 | 28,77 | 28,77 | -0,79% | 100,00 |
| 17.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,41% | 1,00 |
| 16.06.2026 | 29,12 | 29,12 | 29,12 | 29,12 | -1,19% | - |
| 15.06.2026 | 29,47 | 29,47 | 29,47 | 29,47 | -4,57% | - |
| 12.06.2026 | 30,11 | 30,88 | 30,11 | 30,88 | -0,29% | 2,00 |
| 11.06.2026 | 30,28 | 30,97 | 30,28 | 30,97 | 4,49% | 1,00 |
| 10.06.2026 | 29,64 | 29,64 | 29,64 | 29,64 | -3,11% | - |
| 09.06.2026 | 30,59 | 30,59 | 30,59 | 30,59 | 1,16% | - |
| 08.06.2026 | 30,24 | 30,24 | 30,24 | 30,24 | -0,82% | - |
| 05.06.2026 | 29,89 | 30,49 | 29,89 | 30,49 | 5,57% | 1,00 |
| 04.06.2026 | 28,88 | 28,88 | 28,88 | 28,88 | 1,55% | - |
| 03.06.2026 | 28,44 | 28,44 | 28,44 | 28,44 | 1,14% | - |
| 02.06.2026 | 28,12 | 28,12 | 28,12 | 28,12 | 0,36% | - |
| 01.06.2026 | 28,02 | 28,02 | 28,02 | 28,02 | -1,89% | - |
| 29.05.2026 | 28,56 | 28,56 | 28,56 | 28,56 | 0,49% | - |
| 28.05.2026 | 28,42 | 28,42 | 28,42 | 28,42 | 2,16% | - |
| 27.05.2026 | 27,82 | 27,82 | 27,82 | 27,82 | -1,03% | - |
| 26.05.2026 | 28,11 | 28,11 | 28,11 | 28,11 | -1,26% | - |
| 25.05.2026 | 28,47 | 28,47 | 28,47 | 28,47 | -1,49% | - |
| 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% | - |