40,100€
-0,99%
Echtzeit-Aktienkurs The Yokohama Rubber Co. Ltd.
Bid:
Ask:
Aktienkurse zur The Yokohama Rubber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 40,10 | 40,10 | 39,70 | 39,70 | -1,98% | 1,00 |
| 14.10.2026 | 41,10 | 41,30 | 40,50 | 40,50 | -2,41% | 14,00 |
| 13.10.2026 | 41,50 | 41,70 | 41,50 | 41,50 | 0,00% | 26,00 |
| 12.10.2026 | 41,40 | 41,50 | 41,30 | 41,50 | 0,00% | - |
| 09.10.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 0,97% | - |
| 08.10.2026 | 41,30 | 41,70 | 40,90 | 41,10 | -0,96% | - |
| 07.10.2026 | 41,50 | 41,70 | 41,30 | 41,50 | 1,47% | - |
| 06.10.2026 | 41,10 | 41,10 | 40,90 | 40,90 | 0,00% | 13,00 |
| 05.10.2026 | 40,70 | 41,10 | 40,70 | 40,90 | 2,00% | - |
| 02.10.2026 | 39,90 | 40,30 | 39,70 | 40,10 | 0,00% | - |
| 01.10.2026 | 40,10 | 40,30 | 39,70 | 40,10 | 0,00% | - |
| 30.09.2026 | 40,30 | 41,30 | 40,10 | 40,10 | 4,16% | 169,00 |
| 29.09.2026 | 38,10 | 38,50 | 38,10 | 38,50 | 1,05% | - |
| 28.09.2026 | 38,10 | 38,30 | 38,10 | 38,10 | -3,05% | - |
| 25.09.2026 | 38,90 | 39,30 | 38,90 | 39,30 | 1,55% | - |
| 24.09.2026 | 38,70 | 38,70 | 38,50 | 38,70 | 1,84% | - |
| 23.09.2026 | 38,00 | 38,10 | 37,90 | 38,00 | -0,26% | - |
| 22.09.2026 | 38,00 | 38,10 | 38,00 | 38,10 | 0,00% | - |
| 21.09.2026 | 37,90 | 38,10 | 37,90 | 38,10 | 0,00% | - |
| 18.09.2026 | 38,10 | 38,30 | 37,90 | 38,10 | -1,04% | - |
| 17.09.2026 | 38,50 | 38,50 | 38,30 | 38,50 | 2,39% | - |
| 16.09.2026 | 37,30 | 37,90 | 37,20 | 37,60 | -0,27% | 48,00 |
| 15.09.2026 | 37,70 | 37,70 | 37,50 | 37,70 | 0,53% | 16,00 |
| 14.09.2026 | 37,70 | 37,70 | 37,50 | 37,50 | -1,57% | 14,00 |
| 11.09.2026 | 37,50 | 38,10 | 37,50 | 38,10 | 1,06% | - |
| 10.09.2026 | 38,10 | 38,10 | 37,70 | 37,70 | -1,05% | - |
| 09.09.2026 | 38,50 | 38,50 | 38,10 | 38,10 | 0,53% | - |
| 08.09.2026 | 38,70 | 38,70 | 37,90 | 37,90 | -4,53% | - |
| 07.09.2026 | 39,30 | 39,90 | 39,30 | 39,70 | 1,02% | - |
| 04.09.2026 | 39,10 | 39,30 | 38,90 | 39,30 | 0,51% | - |
| 03.09.2026 | 38,70 | 39,10 | 38,70 | 39,10 | 1,56% | - |
| 02.09.2026 | 38,30 | 38,50 | 38,10 | 38,50 | -3,51% | - |
| 01.09.2026 | 40,30 | 40,30 | 39,70 | 39,90 | -0,50% | - |
| 31.08.2026 | 40,30 | 40,30 | 40,10 | 40,10 | 1,52% | 100,00 |
| 28.08.2026 | 39,50 | 39,70 | 39,30 | 39,50 | -1,50% | - |
| 27.08.2026 | 40,10 | 40,30 | 40,10 | 40,10 | -1,47% | - |
| 26.08.2026 | 40,70 | 40,70 | 40,50 | 40,70 | 0,99% | - |
| 25.08.2026 | 40,10 | 40,50 | 40,10 | 40,30 | -2,89% | - |
| 24.08.2026 | 41,70 | 41,70 | 41,30 | 41,50 | 2,98% | 624,00 |
| 21.08.2026 | 40,50 | 40,50 | 40,30 | 40,30 | -0,98% | 880,00 |
| 20.08.2026 | 40,40 | 40,90 | 40,40 | 40,70 | 3,04% | - |
| 19.08.2026 | 39,70 | 39,90 | 39,50 | 39,50 | 16,52% | - |
| 05.05.2026 | 34,10 | 34,10 | 33,90 | 33,90 | 0,00% | - |
| 04.05.2026 | 33,90 | 34,10 | 33,70 | 33,90 | -1,74% | 26,00 |
| 30.04.2026 | 33,90 | 34,70 | 33,70 | 34,50 | 0,58% | - |
| 29.04.2026 | 34,00 | 34,50 | 34,00 | 34,30 | -0,58% | - |
| 28.04.2026 | 34,70 | 34,90 | 34,50 | 34,50 | 2,99% | - |
| 27.04.2026 | 33,70 | 33,70 | 33,10 | 33,50 | -1,76% | - |
| 24.04.2026 | 33,90 | 34,10 | 33,70 | 34,10 | -1,16% | - |
| 23.04.2026 | 34,50 | 34,50 | 34,10 | 34,50 | -2,27% | - |
| 22.04.2026 | 35,30 | 35,50 | 35,10 | 35,30 | -2,22% | 58,00 |
| 21.04.2026 | 36,70 | 36,70 | 36,10 | 36,10 | -0,55% | 28,00 |
| 20.04.2026 | 36,10 | 36,40 | 36,10 | 36,30 | 1,68% | - |
| 17.04.2026 | 34,90 | 35,90 | 34,70 | 35,70 | 4,69% | - |
| 16.04.2026 | 34,30 | 34,30 | 33,90 | 34,10 | 0,59% | - |
| 15.04.2026 | 33,70 | 33,90 | 33,70 | 33,90 | 3,04% | - |
| 14.04.2026 | 32,70 | 33,10 | 32,70 | 32,90 | 1,86% | 13,00 |
| 13.04.2026 | 32,40 | 32,60 | 31,90 | 32,30 | -5,56% | 8.100,00 |
| 10.04.2026 | 34,20 | 34,20 | 34,00 | 34,20 | -0,87% | 52,00 |
| 09.04.2026 | 34,60 | 34,80 | 34,30 | 34,50 | -1,43% | - |
| 08.04.2026 | 34,90 | 35,30 | 34,80 | 35,00 | 6,71% | - |
| 07.04.2026 | 32,80 | 33,00 | 32,40 | 32,80 | 1,23% | 68,00 |
| 02.04.2026 | 32,20 | 32,40 | 32,00 | 32,40 | -3,57% | - |
| 01.04.2026 | 33,60 | 33,80 | 33,40 | 33,60 | 4,35% | 30,00 |
| 31.03.2026 | 32,40 | 32,40 | 31,80 | 32,20 | 0,63% | - |
| 30.03.2026 | 32,20 | 32,20 | 31,80 | 32,00 | -0,62% | - |
| 27.03.2026 | 33,60 | 33,60 | 32,20 | 32,20 | -4,73% | - |
| 26.03.2026 | 33,80 | 34,20 | 33,60 | 33,80 | -0,59% | - |
| 25.03.2026 | 34,00 | 34,20 | 33,80 | 34,00 | 2,41% | - |
| 24.03.2026 | 33,10 | 33,40 | 32,80 | 33,20 | 3,43% | - |
| 23.03.2026 | 31,60 | 32,70 | 31,50 | 32,10 | -1,23% | 1.579,00 |
| 20.03.2026 | 32,80 | 33,10 | 32,30 | 32,50 | -1,81% | - |
| 19.03.2026 | 32,90 | 33,20 | 32,50 | 33,10 | -4,89% | 4.200,00 |
| 18.03.2026 | 35,30 | 35,30 | 34,60 | 34,80 | 4,50% | - |
| 17.03.2026 | 33,10 | 33,50 | 33,00 | 33,30 | 0,00% | 18,00 |
| 16.03.2026 | 33,30 | 33,30 | 33,00 | 33,30 | -2,06% | 419,00 |
| 13.03.2026 | 33,80 | 34,00 | 33,50 | 34,00 | -2,02% | - |
| 12.03.2026 | 34,80 | 34,90 | 34,30 | 34,70 | -3,34% | 360,00 |
| 11.03.2026 | 36,20 | 36,20 | 35,60 | 35,90 | 4,36% | 444,00 |
| 10.03.2026 | 34,50 | 35,10 | 34,30 | 34,40 | 2,38% | - |
| 09.03.2026 | 33,10 | 33,80 | 32,50 | 33,60 | -5,62% | - |
| 06.03.2026 | 36,00 | 36,10 | 35,20 | 35,60 | -0,56% | 15,00 |
| 05.03.2026 | 36,40 | 36,50 | 35,70 | 35,80 | -2,98% | 17,00 |
| 04.03.2026 | 36,20 | 36,90 | 35,80 | 36,90 | -2,64% | 228,00 |
| 03.03.2026 | 38,00 | 38,10 | 37,00 | 37,90 | -6,65% | - |
| 02.03.2026 | 40,60 | 40,70 | 39,70 | 40,60 | -4,69% | - |
| 27.02.2026 | 43,00 | 43,00 | 42,50 | 42,60 | 0,24% | 80,00 |
| 26.02.2026 | 42,50 | 42,50 | 42,10 | 42,50 | -2,07% | 140,00 |
| 25.02.2026 | 43,30 | 43,40 | 43,10 | 43,40 | 3,33% | - |
| 24.02.2026 | 42,10 | 42,30 | 41,80 | 42,00 | -3,67% | 1.840,00 |
| 23.02.2026 | 43,50 | 43,70 | 43,50 | 43,60 | 0,23% | - |
| 20.02.2026 | 43,60 | 43,70 | 43,30 | 43,50 | 3,57% | 616,00 |
| 19.02.2026 | 41,90 | 42,10 | 41,70 | 42,00 | 12,30% | 240,00 |
| 18.02.2026 | 37,00 | 37,40 | 37,00 | 37,40 | 0,54% | - |
| 17.02.2026 | 37,10 | 37,30 | 37,00 | 37,20 | 1,09% | - |
| 16.02.2026 | 37,00 | 37,00 | 36,80 | 36,80 | -2,13% | - |
| 13.02.2026 | 37,40 | 37,60 | 37,20 | 37,60 | 0,00% | - |
| 12.02.2026 | 37,90 | 38,00 | 37,30 | 37,60 | -1,05% | 58,00 |
| 11.02.2026 | 37,80 | 38,10 | 37,60 | 38,00 | 0,53% | - |
| 10.02.2026 | 37,40 | 37,80 | 36,90 | 37,80 | 4,42% | 24,00 |