27,683€
5,94%
Echtzeit-Aktienkurs NIPPON YUSEN
Bid:
Ask:
Aktienkurse zur NIPPON YUSEN Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 27,39 | 27,39 | 27,39 | 27,39 | 4,80% | - |
| 09.05.2024 | 26,13 | 26,13 | 26,13 | 26,13 | -1,27% | - |
| 08.05.2024 | 26,47 | 26,47 | 26,47 | 26,47 | 3,62% | - |
| 07.05.2024 | 25,54 | 25,54 | 25,54 | 25,54 | -1,03% | - |
| 06.05.2024 | 25,81 | 25,81 | 25,81 | 25,81 | -0,86% | - |
| 03.05.2024 | 26,03 | 26,03 | 26,03 | 26,03 | -0,82% | - |
| 02.05.2024 | 25,36 | 26,25 | 25,36 | 26,25 | -0,27% | 3.430,00 |
| 30.04.2024 | 26,32 | 26,32 | 26,32 | 26,32 | 3,12% | - |
| 29.04.2024 | 24,73 | 25,52 | 24,73 | 25,52 | 3,19% | 274,00 |
| 26.04.2024 | 24,81 | 24,81 | 24,73 | 24,73 | 1,60% | 4,00 |
| 25.04.2024 | 24,34 | 24,34 | 24,34 | 24,34 | -2,13% | - |
| 24.04.2024 | 24,87 | 24,87 | 24,87 | 24,87 | 0,10% | - |
| 23.04.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -3,83% | - |
| 22.04.2024 | 25,36 | 25,84 | 25,24 | 25,84 | 3,30% | 440,00 |
| 19.04.2024 | 25,01 | 25,01 | 25,01 | 25,01 | -0,52% | - |
| 18.04.2024 | 24,53 | 25,14 | 24,53 | 25,14 | 2,61% | 2.200,00 |
| 17.04.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 16.04.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -5,11% | - |
| 15.04.2024 | 24,95 | 25,82 | 24,95 | 25,82 | 5,39% | 386,00 |
| 12.04.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -0,31% | - |
| 11.04.2024 | 24,58 | 24,58 | 24,58 | 24,58 | 0,10% | - |
| 10.04.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 0,39% | - |
| 09.04.2024 | 24,46 | 24,46 | 24,46 | 24,46 | 0,08% | - |
| 08.04.2024 | 24,56 | 24,56 | 24,44 | 24,44 | -2,80% | 300,00 |
| 05.04.2024 | 24,62 | 25,14 | 24,62 | 25,14 | 2,40% | 76,00 |
| 04.04.2024 | 24,55 | 24,55 | 24,55 | 24,55 | 0,86% | - |
| 03.04.2024 | 24,34 | 24,34 | 24,34 | 24,34 | 1,84% | - |
| 02.04.2024 | 24,04 | 24,04 | 23,90 | 23,90 | -4,70% | 877,00 |
| 28.03.2024 | 25,08 | 25,08 | 25,08 | 25,08 | -0,87% | - |
| 27.03.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,96% | - |
| 26.03.2024 | 25,06 | 25,06 | 25,06 | 25,06 | -0,79% | - |
| 25.03.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -1,25% | - |
| 22.03.2024 | 25,58 | 25,58 | 25,58 | 25,58 | 1,11% | 24,00 |
| 21.03.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -3,51% | - |
| 20.03.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -0,23% | - |
| 19.03.2024 | 26,26 | 26,28 | 26,26 | 26,28 | -2,52% | 123,00 |
| 18.03.2024 | 26,96 | 26,96 | 26,96 | 26,96 | 2,04% | - |
| 15.03.2024 | 26,42 | 26,42 | 26,42 | 26,42 | 1,30% | - |
| 14.03.2024 | 26,08 | 26,08 | 26,08 | 26,08 | -0,23% | - |
| 13.03.2024 | 26,26 | 26,26 | 26,14 | 26,14 | -2,90% | 1.000,00 |
| 12.03.2024 | 26,96 | 26,96 | 26,92 | 26,92 | -1,68% | 165,00 |
| 11.03.2024 | 27,38 | 27,38 | 27,38 | 27,38 | -1,58% | - |
| 08.03.2024 | 27,78 | 27,82 | 27,78 | 27,82 | -1,56% | 109,00 |
| 07.03.2024 | 28,10 | 28,26 | 28,10 | 28,26 | 0,36% | 200,00 |
| 06.03.2024 | 28,16 | 28,16 | 28,16 | 28,16 | 0,36% | - |
| 05.03.2024 | 28,06 | 28,06 | 28,06 | 28,06 | -2,91% | - |
| 04.03.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,77% | 72,00 |
| 01.03.2024 | 28,68 | 28,68 | 28,68 | 28,68 | -1,31% | - |
| 29.02.2024 | 29,06 | 29,06 | 29,06 | 29,06 | 1,47% | - |
| 28.02.2024 | 28,64 | 28,64 | 28,64 | 28,64 | -0,07% | - |
| 27.02.2024 | 28,66 | 28,66 | 28,66 | 28,66 | -1,65% | - |
| 26.02.2024 | 29,14 | 29,14 | 29,14 | 29,14 | -0,68% | - |
| 23.02.2024 | 29,10 | 29,34 | 29,10 | 29,34 | -0,20% | 200,00 |
| 22.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,54% | - |
| 21.02.2024 | 29,56 | 29,56 | 29,56 | 29,56 | 0,20% | - |
| 20.02.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,96% | - |
| 19.02.2024 | 29,22 | 29,22 | 29,22 | 29,22 | 0,07% | - |
| 16.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,21% | - |
| 15.02.2024 | 29,26 | 29,26 | 29,26 | 29,26 | 0,90% | - |
| 14.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,05% | - |
| 13.02.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -0,62% | - |
| 12.02.2024 | 28,88 | 28,88 | 28,88 | 28,88 | 2,12% | 6,00 |
| 09.02.2024 | 28,28 | 28,28 | 28,28 | 28,28 | -4,91% | - |
| 08.02.2024 | 29,78 | 29,78 | 29,74 | 29,74 | -4,06% | 100,00 |
| 07.02.2024 | 30,42 | 31,00 | 30,42 | 31,00 | 4,80% | 483,00 |
| 06.02.2024 | 29,58 | 29,58 | 29,58 | 29,58 | -0,74% | - |
| 05.02.2024 | 30,04 | 30,04 | 29,80 | 29,80 | -3,93% | 395,00 |
| 02.02.2024 | 31,02 | 31,02 | 31,02 | 31,02 | -2,70% | - |
| 01.02.2024 | 31,88 | 31,88 | 31,88 | 31,88 | -0,38% | - |
| 31.01.2024 | 31,54 | 32,00 | 31,54 | 32,00 | 0,95% | 40,00 |
| 30.01.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 1,47% | 69,00 |
| 29.01.2024 | 31,24 | 31,24 | 31,24 | 31,24 | 2,43% | - |
| 26.01.2024 | 30,76 | 30,76 | 30,50 | 30,50 | -3,05% | 492,00 |
| 25.01.2024 | 31,46 | 31,46 | 31,46 | 31,46 | 2,54% | - |
| 24.01.2024 | 30,68 | 30,68 | 30,68 | 30,68 | -0,07% | - |
| 23.01.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -2,23% | - |
| 22.01.2024 | 30,70 | 31,40 | 30,70 | 31,40 | 3,02% | 637,00 |
| 19.01.2024 | 30,48 | 30,48 | 30,48 | 30,48 | -0,59% | - |
| 18.01.2024 | 30,66 | 30,66 | 30,66 | 30,66 | -0,90% | - |
| 17.01.2024 | 30,94 | 30,94 | 30,94 | 30,94 | -1,21% | - |
| 16.01.2024 | 31,32 | 31,32 | 31,32 | 31,32 | 0,84% | 644,00 |
| 15.01.2024 | 30,48 | 31,06 | 30,48 | 31,06 | 6,44% | 20,00 |
| 12.01.2024 | 29,18 | 29,18 | 29,18 | 29,18 | 1,53% | - |
| 11.01.2024 | 28,74 | 28,74 | 28,74 | 28,74 | -0,83% | - |
| 10.01.2024 | 28,98 | 28,98 | 28,98 | 28,98 | -2,95% | - |
| 09.01.2024 | 29,26 | 29,86 | 29,26 | 29,86 | 0,20% | 234,00 |
| 08.01.2024 | 29,84 | 30,42 | 29,80 | 29,80 | 0,40% | 134,00 |
| 05.01.2024 | 29,68 | 29,68 | 29,68 | 29,68 | -1,85% | - |
| 04.01.2024 | 29,84 | 30,24 | 29,84 | 30,24 | 6,40% | 100,00 |
| 03.01.2024 | 27,78 | 28,42 | 27,78 | 28,42 | 0,07% | 351,00 |
| 02.01.2024 | 27,72 | 28,40 | 27,72 | 28,40 | 2,82% | 180,00 |
| 29.12.2023 | 27,62 | 27,62 | 27,62 | 27,62 | -1,07% | - |
| 28.12.2023 | 27,64 | 27,92 | 27,50 | 27,92 | -3,99% | 424,00 |
| 27.12.2023 | 28,50 | 29,08 | 28,50 | 29,08 | 0,62% | 9,00 |
| 22.12.2023 | 28,98 | 28,98 | 28,90 | 28,90 | 4,71% | 346,00 |
| 21.12.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 2,60% | - |
| 20.12.2023 | 26,90 | 26,90 | 26,90 | 26,90 | 1,89% | - |
| 19.12.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -0,08% | - |
| 18.12.2023 | 26,42 | 26,42 | 26,42 | 26,42 | 7,14% | - |
| 15.12.2023 | 24,66 | 24,66 | 24,66 | 24,66 | 3,96% | - |