21,400€
12,63%
Echtzeit-Aktienkurs YOKOHAMA RUBBER
Bid:
Ask:
Aktienkurse zur YOKOHAMA RUBBER Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 05.06.2025 | 21,20 | 21,40 | 21,00 | 21,20 | 11,58% | - |
| 18.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 17.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 16.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 13.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 12.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 11.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 10.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 09.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 05.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 16.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 15.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | - |
| 14.08.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 13.08.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | - |
| 12.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 09.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | - |
| 08.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 07.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 06.08.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 8,43% | - |
| 05.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -15,31% | - |
| 02.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -6,67% | - |
| 01.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 5,00% | - |
| 30.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 29.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 26.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 25.07.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | - |
| 24.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 23.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 6,32% | - |
| 22.07.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 18.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 17.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 16.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 15.07.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 12.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 11.07.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 10.07.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -4,64% | - |
| 09.07.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 08.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 03.07.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 02.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 28.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 25.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 24.06.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 21.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 20.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 17.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -4,67% | - |
| 14.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 13.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 12.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 07.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 06.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 05.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 04.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 03.06.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 31.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 30.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 29.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 28.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 27.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 24.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 23.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 22.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 21.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 17.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 15.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 4,31% | - |
| 14.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 10.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 03.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 02.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 30.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 6,09% | - |
| 29.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 25.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 24.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 23.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 22.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 5,17% | - |
| 19.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 17.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 15.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 12.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 11.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 08.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 05.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 04.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 03.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 02.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -8,13% | - |
| 28.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 27.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 26.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 25.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 22.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 21.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 20.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 19.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 18.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 14.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 13.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 12.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 11.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 08.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |