31,200€
0,65%
Echtzeit-Aktienkurs The Yokohama Rubber Co. Ltd.
Bid:
Ask:
Aktienkurse zur The Yokohama Rubber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 31,80 | 31,80 | 31,30 | 31,30 | 0,97% | - |
| 06.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 05.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 04.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 03.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 31.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 30.10.2025 | 30,60 | 31,00 | 30,60 | 31,00 | 1,97% | 17,00 |
| 29.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 28.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 27.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 24.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 23.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 22.10.2025 | 31,40 | 31,80 | 31,40 | 31,80 | 2,58% | 160,00 |
| 21.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 20.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,99% | - |
| 17.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 16.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | 1,00 |
| 15.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 14.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 13.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -5,23% | - |
| 10.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 09.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 08.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | - |
| 07.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 06.10.2025 | 31,20 | 31,60 | 31,20 | 31,60 | 0,64% | 310,00 |
| 03.10.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 02.10.2025 | 31,00 | 31,60 | 31,00 | 31,60 | 1,94% | 16,00 |
| 01.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 30.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | 205,00 |
| 29.09.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 26.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 25.09.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 24.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | - |
| 23.09.2025 | 33,00 | 33,60 | 33,00 | 33,60 | 1,20% | 20,00 |
| 22.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | 380,00 |
| 19.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 18.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 17.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 16.09.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 15.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 12.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 11.09.2025 | 33,80 | 34,40 | 33,80 | 34,40 | 1,78% | 55,00 |
| 10.09.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 1,81% | 50,00 |
| 09.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,92% | - |
| 08.09.2025 | 33,60 | 34,20 | 33,60 | 34,20 | 3,01% | 20,00 |
| 05.09.2025 | 33,40 | 33,40 | 33,20 | 33,20 | 1,22% | 88,00 |
| 04.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -2,38% | - |
| 03.09.2025 | 33,20 | 34,00 | 33,20 | 33,60 | 3,07% | 738,00 |
| 02.09.2025 | 32,20 | 32,60 | 32,20 | 32,60 | 3,16% | 25,00 |
| 01.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 29.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 28.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 27.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 26.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 25.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 1,29% | - |
| 22.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 21.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | 50,00 |
| 20.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
| 19.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 18.08.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 15.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 14.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 13.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 8,16% | - |
| 12.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 10,53% | - |
| 11.08.2025 | 26,40 | 26,60 | 26,40 | 26,60 | -0,75% | 6,00 |
| 08.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 07.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 06.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 05.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 04.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 01.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 31.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 30.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 29.07.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -1,56% | 20,00 |
| 28.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 25.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 24.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | 20,00 |
| 23.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | - |
| 22.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 21.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 18.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 17.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 16.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 15.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 14.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 11.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 10.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 09.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 08.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 07.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 04.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 03.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 02.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 01.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 30.06.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 27.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 6,48% | - |
| 26.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 25.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 3,92% | - |
| 24.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 23.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |