19,350€
4,59%
Echtzeit-Aktienkurs The Yokohama Rubber Co. Ltd.
Bid:
Ask:
Aktienkurse zur The Yokohama Rubber Co. Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 19,00 | 19,35 | 18,95 | 19,15 | 2,41% | - |
21.11.2024 | 18,55 | 18,70 | 18,55 | 18,70 | 2,19% | - |
20.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -2,14% | - |
19.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
18.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
15.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
14.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -5,79% | - |
13.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
12.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
11.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
08.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
07.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
06.11.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
05.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
04.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
01.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
31.10.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
30.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
29.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
28.10.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
25.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
24.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
23.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
22.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
21.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
18.10.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -3,52% | - |
17.10.2024 | 19,50 | 19,90 | 19,50 | 19,90 | 3,11% | 6,00 |
16.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
15.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
14.10.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
11.10.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
10.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | - |
09.10.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | - |
08.10.2024 | 19,60 | 20,20 | 19,60 | 20,20 | 2,02% | 175,00 |
07.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
04.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
03.10.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
02.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
01.10.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 3,00% | 50,00 |
30.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
27.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
26.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
25.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
24.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | - |
23.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
20.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
19.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
18.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
17.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
16.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
13.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
12.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
11.09.2024 | 19,30 | 19,70 | 19,30 | 19,70 | 1,03% | 12,00 |
10.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
09.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
06.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
05.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
04.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
03.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
02.09.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
30.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
29.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
28.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 4,04% | - |
27.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
26.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
23.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
22.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | - |
21.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
20.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
19.08.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
16.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
15.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
14.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
13.08.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,63% | - |
12.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
09.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,70% | - |
08.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
07.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
06.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 8,19% | - |
05.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -13,20% | - |
02.08.2024 | 19,80 | 19,80 | 19,70 | 19,70 | -6,19% | 50,00 |
01.08.2024 | 21,40 | 21,40 | 21,00 | 21,00 | 0,96% | 275,00 |
31.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
30.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
29.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | - |
26.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
25.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -2,94% | - |
24.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
23.07.2024 | 20,60 | 20,60 | 20,40 | 20,60 | 8,42% | 450,00 |
22.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
19.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
18.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
17.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
16.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
15.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
12.07.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
11.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
10.07.2024 | 18,90 | 18,90 | 18,80 | 18,90 | -3,08% | 650,00 |
09.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
08.07.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |