13,465€
1,20%
Echtzeit-Aktienkurs Yubico AB
Bid:
Ask:
Aktienkurse zur Yubico AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 13,30 | 13,51 | 13,26 | 13,46 | 1,13% | - |
| 16.05.2025 | 12,80 | 13,31 | 12,72 | 13,31 | 4,23% | 40,00 |
| 15.05.2025 | 12,83 | 12,99 | 12,77 | 12,77 | -3,19% | - |
| 14.05.2025 | 13,86 | 13,86 | 13,19 | 13,19 | -8,25% | - |
| 13.05.2025 | 15,97 | 15,97 | 14,30 | 14,37 | -15,84% | 300,00 |
| 12.05.2025 | 16,54 | 17,30 | 16,54 | 17,08 | 3,61% | 10,00 |
| 09.05.2025 | 16,71 | 16,71 | 16,48 | 16,48 | -0,03% | - |
| 08.05.2025 | 16,62 | 16,79 | 16,49 | 16,49 | -0,57% | - |
| 07.05.2025 | 16,48 | 16,58 | 16,26 | 16,58 | -0,57% | - |
| 06.05.2025 | 16,92 | 16,92 | 16,46 | 16,68 | -1,62% | 245,00 |
| 05.05.2025 | 17,25 | 17,25 | 16,95 | 16,95 | -1,68% | - |
| 02.05.2025 | 17,49 | 17,58 | 17,24 | 17,24 | -0,35% | - |
| 30.04.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 0,73% | - |
| 29.04.2025 | 17,58 | 17,98 | 17,18 | 17,18 | -2,50% | - |
| 28.04.2025 | 17,44 | 17,62 | 17,44 | 17,62 | 1,47% | - |
| 25.04.2025 | 17,29 | 17,50 | 17,29 | 17,36 | 2,94% | - |
| 24.04.2025 | 17,33 | 17,33 | 16,73 | 16,87 | 1,87% | - |
| 23.04.2025 | 16,01 | 16,56 | 16,01 | 16,56 | 6,29% | - |
| 22.04.2025 | 16,49 | 16,49 | 15,58 | 15,58 | -3,68% | - |
| 17.04.2025 | 15,74 | 16,17 | 15,66 | 16,17 | 1,06% | - |
| 16.04.2025 | 16,34 | 16,34 | 15,89 | 16,00 | -2,91% | - |
| 15.04.2025 | 15,99 | 16,53 | 15,99 | 16,48 | 1,82% | - |
| 14.04.2025 | 15,72 | 16,19 | 15,72 | 16,19 | 6,41% | - |
| 11.04.2025 | 15,27 | 15,43 | 14,84 | 15,21 | -2,87% | - |
| 10.04.2025 | 14,93 | 16,23 | 14,93 | 15,66 | 7,08% | - |
| 09.04.2025 | 15,31 | 15,31 | 14,63 | 14,63 | -6,97% | - |
| 08.04.2025 | 15,90 | 15,90 | 15,24 | 15,72 | 3,01% | - |
| 07.04.2025 | 15,00 | 15,26 | 15,00 | 15,26 | -7,74% | - |
| 04.04.2025 | 17,20 | 17,74 | 16,54 | 16,54 | -8,11% | - |
| 03.04.2025 | 17,92 | 18,80 | 17,86 | 18,00 | 0,90% | 200,00 |
| 02.04.2025 | 17,52 | 17,84 | 17,48 | 17,84 | -0,22% | 60,00 |
| 01.04.2025 | 16,28 | 17,88 | 16,28 | 17,88 | 7,84% | - |
| 31.03.2025 | 16,60 | 16,60 | 16,48 | 16,58 | -1,78% | 60,00 |
| 28.03.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -0,59% | - |
| 27.03.2025 | 16,84 | 17,04 | 16,84 | 16,98 | 0,12% | - |
| 26.03.2025 | 16,92 | 17,22 | 16,92 | 16,96 | -0,47% | - |
| 25.03.2025 | 17,08 | 17,36 | 17,04 | 17,04 | -0,70% | 10,00 |
| 24.03.2025 | 17,18 | 17,18 | 17,16 | 17,16 | -0,46% | - |
| 21.03.2025 | 17,90 | 17,90 | 17,24 | 17,24 | -5,38% | - |
| 20.03.2025 | 18,10 | 18,72 | 18,10 | 18,22 | -1,41% | - |
| 19.03.2025 | 17,72 | 18,48 | 17,72 | 18,48 | 2,55% | - |
| 18.03.2025 | 18,00 | 18,46 | 18,00 | 18,02 | -2,07% | - |
| 17.03.2025 | 18,18 | 18,70 | 18,18 | 18,40 | -1,18% | - |
| 14.03.2025 | 17,42 | 18,62 | 17,42 | 18,62 | 2,76% | - |
| 13.03.2025 | 18,24 | 18,64 | 18,12 | 18,12 | -2,48% | - |
| 12.03.2025 | 18,70 | 19,08 | 18,58 | 18,58 | -5,30% | - |
| 11.03.2025 | 19,14 | 19,62 | 19,14 | 19,62 | -2,87% | - |
| 10.03.2025 | 20,10 | 20,20 | 19,84 | 20,20 | 1,71% | - |
| 07.03.2025 | 20,15 | 20,15 | 19,86 | 19,86 | -2,17% | - |
| 06.03.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 3,68% | - |
| 05.03.2025 | 18,16 | 19,58 | 18,16 | 19,58 | 4,59% | - |
| 04.03.2025 | 19,24 | 19,24 | 18,72 | 18,72 | -1,99% | - |
| 03.03.2025 | 19,74 | 19,74 | 19,08 | 19,10 | -2,05% | - |
| 28.02.2025 | 19,66 | 19,66 | 19,22 | 19,50 | -0,10% | - |
| 27.02.2025 | 19,48 | 19,54 | 19,34 | 19,52 | -1,31% | - |
| 26.02.2025 | 19,02 | 19,78 | 19,02 | 19,78 | 5,21% | - |
| 25.02.2025 | 18,90 | 18,90 | 18,78 | 18,80 | -0,74% | 250,00 |
| 24.02.2025 | 18,92 | 19,00 | 18,78 | 18,94 | -1,46% | - |
| 21.02.2025 | 18,86 | 19,22 | 18,86 | 19,22 | 1,05% | - |
| 20.02.2025 | 18,72 | 19,02 | 18,64 | 19,02 | 0,63% | - |
| 19.02.2025 | 19,18 | 19,36 | 18,90 | 18,90 | -1,05% | - |
| 18.02.2025 | 19,18 | 19,28 | 19,10 | 19,10 | -0,73% | - |
| 17.02.2025 | 19,14 | 19,36 | 19,14 | 19,24 | 0,42% | - |
| 14.02.2025 | 19,26 | 19,26 | 19,16 | 19,16 | -10,26% | - |
| 13.02.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -2,29% | - |
| 12.02.2025 | 21,40 | 21,85 | 21,40 | 21,85 | 3,55% | - |
| 11.02.2025 | 20,35 | 21,10 | 20,35 | 21,10 | 3,18% | - |
| 10.02.2025 | 21,00 | 21,15 | 20,45 | 20,45 | -8,09% | - |
| 07.02.2025 | 22,30 | 22,30 | 22,00 | 22,25 | -0,67% | - |
| 06.02.2025 | 21,70 | 22,40 | 21,70 | 22,40 | 4,92% | - |
| 05.02.2025 | 21,75 | 21,75 | 21,35 | 21,35 | -2,95% | - |
| 04.02.2025 | 22,30 | 22,30 | 22,00 | 22,00 | 1,38% | - |
| 03.02.2025 | 21,75 | 21,75 | 21,20 | 21,70 | -1,36% | - |
| 31.01.2025 | 21,55 | 22,20 | 21,55 | 22,00 | -2,22% | - |
| 30.01.2025 | 21,15 | 22,50 | 21,15 | 22,50 | 3,93% | - |
| 29.01.2025 | 20,95 | 21,75 | 20,95 | 21,65 | 4,84% | - |
| 28.01.2025 | 20,40 | 20,90 | 20,40 | 20,65 | -0,24% | 14,00 |
| 27.01.2025 | 20,60 | 20,80 | 20,55 | 20,70 | -1,66% | - |
| 24.01.2025 | 20,15 | 21,05 | 20,15 | 21,05 | 2,18% | - |
| 23.01.2025 | 20,65 | 20,95 | 20,60 | 20,60 | -3,96% | - |
| 22.01.2025 | 20,60 | 21,45 | 20,60 | 21,45 | 2,88% | - |
| 21.01.2025 | 20,35 | 20,85 | 20,35 | 20,85 | 1,46% | - |
| 20.01.2025 | 20,40 | 20,95 | 20,40 | 20,55 | -1,91% | - |
| 17.01.2025 | 20,50 | 20,95 | 20,50 | 20,95 | -0,95% | - |
| 16.01.2025 | 20,10 | 21,15 | 20,10 | 21,15 | 4,70% | - |
| 15.01.2025 | 18,98 | 20,20 | 18,98 | 20,20 | 3,70% | - |
| 14.01.2025 | 18,06 | 19,48 | 18,06 | 19,48 | 5,41% | - |
| 13.01.2025 | 17,86 | 18,92 | 17,86 | 18,48 | -3,85% | - |
| 10.01.2025 | 19,36 | 20,10 | 19,22 | 19,22 | -1,74% | - |
| 09.01.2025 | 19,28 | 19,56 | 19,28 | 19,56 | 0,00% | - |
| 08.01.2025 | 18,98 | 19,56 | 18,98 | 19,56 | 0,10% | - |
| 07.01.2025 | 19,52 | 19,70 | 19,36 | 19,54 | -0,41% | - |
| 06.01.2025 | 19,58 | 19,68 | 19,58 | 19,62 | -3,35% | - |
| 03.01.2025 | 21,50 | 21,50 | 20,30 | 20,30 | -7,73% | - |
| 02.01.2025 | 20,50 | 22,00 | 20,50 | 22,00 | -0,45% | - |
| 30.12.2024 | 22,03 | 22,10 | 22,03 | 22,10 | -1,67% | - |
| 27.12.2024 | 22,48 | 22,48 | 22,48 | 22,48 | 7,28% | - |
| 23.12.2024 | 20,55 | 20,95 | 20,55 | 20,95 | 3,71% | - |
| 20.12.2024 | 20,15 | 20,55 | 20,15 | 20,20 | -2,18% | - |
| 19.12.2024 | 20,30 | 20,65 | 20,30 | 20,65 | -2,82% | 2.000,00 |