3,090€
1,31%
Echtzeit-Aktienkurs Yahoo Japan Corp.
Bid:
Ask:
Aktienkurse zur Yahoo Japan Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,12 | 3,13 | 3,09 | 3,09 | 1,31% | - |
| 20.02.2025 | 3,07 | 3,08 | 3,03 | 3,05 | -1,29% | - |
| 19.02.2025 | 3,09 | 3,10 | 3,07 | 3,09 | 0,32% | - |
| 18.02.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | 1,00 |
| 17.02.2025 | 3,06 | 3,08 | 3,06 | 3,06 | 0,00% | - |
| 14.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -2,55% | 1.200,00 |
| 13.02.2025 | 3,11 | 3,14 | 3,10 | 3,14 | 1,29% | - |
| 12.02.2025 | 3,16 | 3,16 | 3,10 | 3,10 | -3,73% | 1.035,00 |
| 11.02.2025 | 3,24 | 3,24 | 3,21 | 3,22 | -1,23% | - |
| 10.02.2025 | 3,22 | 3,26 | 3,22 | 3,26 | 3,82% | 960,00 |
| 07.02.2025 | 3,15 | 3,17 | 3,14 | 3,14 | 1,29% | - |
| 06.02.2025 | 3,04 | 3,10 | 3,04 | 3,10 | 4,03% | 1.300,00 |
| 05.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 3,47% | 1.134,00 |
| 04.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -3,36% | 1,00 |
| 03.02.2025 | 2,98 | 3,00 | 2,98 | 2,98 | 6,05% | 494,00 |
| 31.01.2025 | 2,83 | 2,85 | 2,81 | 2,81 | -2,09% | - |
| 30.01.2025 | 2,84 | 2,87 | 2,84 | 2,87 | 2,14% | - |
| 29.01.2025 | 2,83 | 2,84 | 2,81 | 2,81 | -0,35% | - |
| 28.01.2025 | 2,80 | 2,82 | 2,79 | 2,82 | 2,17% | - |
| 27.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,10% | 33,00 |
| 24.01.2025 | 2,72 | 2,73 | 2,70 | 2,73 | 3,41% | - |
| 23.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | 76,00 |
| 22.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,38% | 250,00 |
| 21.01.2025 | 2,66 | 2,67 | 2,64 | 2,65 | 0,76% | - |
| 20.01.2025 | 2,64 | 2,65 | 2,63 | 2,63 | -2,23% | - |
| 17.01.2025 | 2,68 | 2,69 | 2,66 | 2,69 | 1,51% | - |
| 16.01.2025 | 2,66 | 2,67 | 2,65 | 2,65 | -0,75% | - |
| 15.01.2025 | 2,62 | 2,67 | 2,62 | 2,67 | 1,52% | - |
| 14.01.2025 | 2,64 | 2,65 | 2,61 | 2,63 | -0,38% | - |
| 13.01.2025 | 2,64 | 2,65 | 2,61 | 2,64 | 2,33% | - |
| 10.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,39% | 58,00 |
| 09.01.2025 | 2,60 | 2,60 | 2,58 | 2,59 | -0,77% | - |
| 08.01.2025 | 2,60 | 2,61 | 2,59 | 2,61 | 0,77% | - |
| 07.01.2025 | 2,58 | 2,61 | 2,57 | 2,59 | 0,39% | - |
| 06.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,39% | 2,00 |
| 03.01.2025 | 2,56 | 2,57 | 2,55 | 2,57 | 0,78% | - |
| 02.01.2025 | 2,54 | 2,57 | 2,53 | 2,55 | 0,39% | - |
| 30.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 27.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | 1.415,00 |
| 23.12.2024 | 2,44 | 2,58 | 2,44 | 2,50 | -1,96% | 5.385,00 |
| 20.12.2024 | 2,62 | 2,65 | 2,55 | 2,55 | -1,92% | - |
| 19.12.2024 | 2,64 | 2,64 | 2,56 | 2,60 | -1,14% | 5.249,00 |
| 18.12.2024 | 2,71 | 2,72 | 2,63 | 2,63 | -3,31% | - |
| 17.12.2024 | 2,72 | 2,72 | 2,70 | 2,72 | -1,45% | 9.201,00 |
| 16.12.2024 | 2,74 | 2,76 | 2,74 | 2,76 | 0,36% | 19,00 |
| 13.12.2024 | 2,75 | 2,77 | 2,73 | 2,75 | 0,73% | - |
| 12.12.2024 | 2,74 | 2,75 | 2,72 | 2,73 | -2,15% | - |
| 11.12.2024 | 2,76 | 2,80 | 2,75 | 2,79 | 4,10% | - |
| 10.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,83% | 150,00 |
| 09.12.2024 | 2,74 | 2,76 | 2,72 | 2,73 | 1,87% | - |
| 06.12.2024 | 2,68 | 2,68 | 2,66 | 2,68 | -0,37% | 6.305,00 |
| 05.12.2024 | 2,72 | 2,72 | 2,69 | 2,69 | -3,24% | - |
| 04.12.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 3,35% | 44,00 |
| 03.12.2024 | 2,69 | 2,70 | 2,67 | 2,69 | 0,37% | - |
| 02.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 2,29% | 4,00 |
| 29.11.2024 | 2,60 | 2,62 | 2,58 | 2,62 | 1,95% | - |
| 28.11.2024 | 2,58 | 2,59 | 2,57 | 2,57 | -0,39% | - |
| 27.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | 79,00 |
| 26.11.2024 | 2,56 | 2,57 | 2,54 | 2,56 | -0,39% | - |
| 25.11.2024 | 2,56 | 2,57 | 2,55 | 2,57 | -0,77% | - |
| 22.11.2024 | 2,55 | 2,59 | 2,55 | 2,59 | 2,78% | - |
| 21.11.2024 | 2,56 | 2,56 | 2,52 | 2,52 | 0,40% | 1.247,00 |
| 20.11.2024 | 2,51 | 2,52 | 2,50 | 2,51 | 2,03% | - |
| 19.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | 93,00 |
| 18.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | 30,00 |
| 15.11.2024 | 2,48 | 2,48 | 2,45 | 2,46 | -4,28% | - |
| 14.11.2024 | 2,54 | 2,59 | 2,54 | 2,57 | 2,39% | - |
| 13.11.2024 | 2,50 | 2,53 | 2,48 | 2,51 | 0,40% | - |
| 12.11.2024 | 2,52 | 2,54 | 2,49 | 2,50 | 1,21% | - |
| 11.11.2024 | 2,47 | 2,49 | 2,45 | 2,47 | -1,20% | - |
| 08.11.2024 | 2,50 | 2,51 | 2,48 | 2,50 | 0,00% | - |
| 07.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | 112,00 |
| 06.11.2024 | 2,56 | 2,59 | 2,54 | 2,56 | -1,16% | - |
| 05.11.2024 | 2,56 | 2,59 | 2,55 | 2,59 | 4,86% | - |
| 04.11.2024 | 2,48 | 2,50 | 2,46 | 2,47 | -1,98% | - |
| 01.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | 72,00 |
| 31.10.2024 | 2,53 | 2,55 | 2,52 | 2,54 | 1,20% | - |
| 30.10.2024 | 2,51 | 2,53 | 2,51 | 2,51 | 0,00% | - |
| 29.10.2024 | 2,52 | 2,52 | 2,51 | 2,51 | 0,00% | - |
| 28.10.2024 | 2,50 | 2,52 | 2,50 | 2,51 | 2,03% | - |
| 25.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,99% | 57,00 |
| 24.10.2024 | 2,50 | 2,52 | 2,49 | 2,51 | -0,79% | - |
| 23.10.2024 | 2,54 | 2,55 | 2,51 | 2,53 | -2,32% | - |
| 22.10.2024 | 2,59 | 2,60 | 2,59 | 2,59 | -1,52% | - |
| 21.10.2024 | 2,63 | 2,64 | 2,63 | 2,63 | 2,33% | - |
| 18.10.2024 | 2,57 | 2,57 | 2,55 | 2,57 | 0,00% | - |
| 17.10.2024 | 2,57 | 2,57 | 2,55 | 2,57 | -2,65% | - |
| 16.10.2024 | 2,58 | 2,64 | 2,58 | 2,64 | 0,76% | 76,00 |
| 15.10.2024 | 2,63 | 2,63 | 2,62 | 2,62 | 1,95% | - |
| 14.10.2024 | 2,58 | 2,58 | 2,56 | 2,57 | 0,00% | - |
| 11.10.2024 | 2,59 | 2,59 | 2,57 | 2,57 | -1,53% | - |
| 10.10.2024 | 2,60 | 2,62 | 2,57 | 2,61 | 0,38% | - |
| 09.10.2024 | 2,60 | 2,61 | 2,59 | 2,60 | 0,00% | - |
| 08.10.2024 | 2,60 | 2,61 | 2,59 | 2,60 | -2,26% | - |
| 07.10.2024 | 2,65 | 2,66 | 2,64 | 2,66 | 0,00% | - |
| 04.10.2024 | 2,69 | 2,70 | 2,66 | 2,66 | 1,14% | - |
| 03.10.2024 | 2,62 | 2,64 | 2,61 | 2,63 | 1,15% | - |
| 02.10.2024 | 2,64 | 2,65 | 2,59 | 2,60 | -2,26% | - |
| 01.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | 4,00 |
| 30.09.2024 | 2,65 | 2,65 | 2,61 | 2,62 | 0,38% | - |