6,340€
-6,14%
Echtzeit-Aktienkurs Yamaha Corp.
Bid:
Ask:
Aktienkurse zur Yamaha Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 6,76 | 6,76 | 6,32 | 6,34 | -6,14% | 219,00 |
| 04.11.2024 | 6,69 | 7,02 | 6,69 | 6,76 | 0,93% | 67,00 |
| 01.11.2024 | 7,30 | 7,51 | 6,48 | 6,69 | -8,26% | 205,00 |
| 31.10.2024 | 7,48 | 7,52 | 7,28 | 7,30 | -2,54% | 157,00 |
| 30.10.2024 | 7,55 | 7,58 | 7,48 | 7,49 | -0,86% | 119,00 |
| 29.10.2024 | 7,55 | 7,57 | 7,51 | 7,55 | 0,00% | 8,00 |
| 28.10.2024 | 7,56 | 7,58 | 7,53 | 7,55 | -0,07% | 13,00 |
| 25.10.2024 | 7,50 | 7,60 | 7,50 | 7,56 | 0,73% | 11,00 |
| 24.10.2024 | 7,57 | 7,57 | 7,48 | 7,50 | 0,50% | 86,00 |
| 23.10.2024 | 7,52 | 7,55 | 7,44 | 7,46 | -0,73% | 19,00 |
| 22.10.2024 | 7,72 | 7,72 | 7,46 | 7,52 | -2,62% | 62,00 |
| 21.10.2024 | 7,64 | 7,77 | 7,64 | 7,72 | 1,01% | 470,00 |
| 18.10.2024 | 7,75 | 7,75 | 7,63 | 7,64 | -1,36% | 10,00 |
| 17.10.2024 | 7,77 | 7,82 | 7,72 | 7,75 | -0,26% | 73,00 |
| 16.10.2024 | 7,78 | 7,80 | 7,73 | 7,77 | 1,34% | 42,00 |
| 15.10.2024 | 7,84 | 7,86 | 7,65 | 7,67 | -0,62% | 11,00 |
| 14.10.2024 | 7,73 | 7,84 | 7,70 | 7,71 | -0,16% | 740,00 |
| 11.10.2024 | 7,82 | 7,84 | 7,68 | 7,73 | -1,47% | 41,00 |
| 10.10.2024 | 7,88 | 7,88 | 7,75 | 7,84 | -0,44% | 209,00 |
| 09.10.2024 | 7,94 | 7,94 | 7,83 | 7,88 | -0,85% | 29,00 |
| 08.10.2024 | 7,90 | 7,99 | 7,87 | 7,94 | 0,54% | 391,00 |
| 07.10.2024 | 7,94 | 7,95 | 7,87 | 7,90 | -0,50% | 66,00 |
| 04.10.2024 | 7,71 | 7,94 | 7,71 | 7,94 | 2,98% | 18,00 |
| 03.10.2024 | 7,85 | 7,85 | 7,66 | 7,71 | -1,81% | 204,00 |
| 02.10.2024 | 7,79 | 7,87 | 7,67 | 7,85 | 0,83% | 285,00 |
| 01.10.2024 | 7,77 | 7,85 | 7,73 | 7,79 | 0,19% | - |
| 30.09.2024 | 7,94 | 7,94 | 7,71 | 7,77 | -2,05% | - |
| 27.09.2024 | 7,76 | 7,99 | 7,67 | 7,94 | -66,69% | 40,00 |
| 26.09.2024 | 23,41 | 24,39 | 23,33 | 23,82 | 2,94% | 63,00 |
| 25.09.2024 | 22,78 | 23,25 | 22,78 | 23,14 | 1,58% | 2,00 |
| 24.09.2024 | 22,97 | 23,00 | 22,68 | 22,78 | 0,89% | - |
| 23.09.2024 | 22,51 | 22,75 | 22,24 | 22,58 | 0,53% | - |
| 20.09.2024 | 22,65 | 22,81 | 22,40 | 22,46 | -0,84% | - |
| 19.09.2024 | 22,65 | 22,80 | 22,46 | 22,65 | 0,00% | - |
| 18.09.2024 | 22,50 | 22,80 | 22,45 | 22,65 | 0,67% | - |
| 17.09.2024 | 22,42 | 22,64 | 22,31 | 22,50 | 0,36% | - |
| 16.09.2024 | 22,50 | 23,50 | 22,22 | 22,42 | -0,36% | - |
| 13.09.2024 | 22,88 | 22,88 | 22,36 | 22,50 | -1,66% | - |
| 12.09.2024 | 22,85 | 22,97 | 22,57 | 22,88 | 0,44% | 2,00 |
| 11.09.2024 | 22,44 | 22,80 | 22,32 | 22,78 | 1,52% | 13,00 |
| 10.09.2024 | 22,24 | 22,48 | 22,17 | 22,44 | 0,90% | - |
| 09.09.2024 | 22,07 | 22,30 | 22,07 | 22,24 | 3,01% | - |
| 06.09.2024 | 22,52 | 22,52 | 21,55 | 21,59 | -4,13% | - |
| 05.09.2024 | 22,06 | 22,59 | 22,06 | 22,52 | 2,09% | - |
| 04.09.2024 | 21,48 | 22,21 | 21,48 | 22,06 | 2,70% | 254,00 |
| 03.09.2024 | 21,91 | 22,03 | 21,34 | 21,48 | -4,11% | - |
| 02.09.2024 | 21,73 | 22,51 | 21,66 | 22,40 | 3,08% | - |
| 30.08.2024 | 21,77 | 21,82 | 21,58 | 21,73 | -0,18% | - |
| 29.08.2024 | 21,25 | 22,00 | 21,25 | 21,77 | 2,45% | - |
| 28.08.2024 | 21,03 | 21,37 | 21,03 | 21,25 | 1,05% | - |
| 27.08.2024 | 21,00 | 21,11 | 20,91 | 21,03 | 0,38% | - |
| 26.08.2024 | 20,82 | 21,09 | 20,82 | 20,95 | 1,75% | - |
| 22.08.2024 | 19,35 | 20,93 | 19,35 | 20,59 | 2,67% | 379,00 |
| 21.08.2024 | 19,35 | 20,22 | 19,35 | 20,06 | -1,01% | - |
| 20.08.2024 | 20,20 | 20,35 | 19,35 | 20,26 | 4,73% | - |
| 19.08.2024 | 18,97 | 19,40 | 18,97 | 19,35 | 2,00% | - |
| 16.08.2024 | 18,64 | 19,05 | 18,64 | 18,97 | 1,74% | - |
| 15.08.2024 | 17,82 | 18,97 | 17,82 | 18,64 | 4,63% | - |
| 14.08.2024 | 17,62 | 17,95 | 17,62 | 17,82 | 1,11% | - |
| 13.08.2024 | 17,21 | 17,67 | 17,19 | 17,62 | 2,53% | 31,00 |
| 12.08.2024 | 17,27 | 17,29 | 17,07 | 17,19 | -0,49% | 5,00 |
| 09.08.2024 | 17,50 | 17,50 | 17,11 | 17,27 | -1,31% | - |
| 08.08.2024 | 17,35 | 17,78 | 17,35 | 17,50 | 0,89% | - |
| 07.08.2024 | 17,66 | 17,74 | 17,35 | 17,35 | 0,38% | 217,00 |
| 06.08.2024 | 17,15 | 17,66 | 16,94 | 17,28 | 1,17% | - |
| 05.08.2024 | 16,67 | 17,36 | 16,09 | 17,08 | -4,69% | 23,00 |
| 02.08.2024 | 18,94 | 18,94 | 17,62 | 17,92 | -5,39% | 60,00 |
| 01.08.2024 | 19,08 | 19,22 | 18,83 | 18,94 | -13,87% | 4,00 |
| 31.07.2024 | 21,44 | 22,34 | 21,44 | 21,99 | 2,57% | 4,00 |
| 30.07.2024 | 21,19 | 21,46 | 21,19 | 21,44 | 1,28% | - |
| 29.07.2024 | 21,10 | 21,33 | 21,10 | 21,17 | 0,33% | - |
| 26.07.2024 | 20,83 | 21,29 | 20,81 | 21,10 | 1,30% | - |
| 25.07.2024 | 20,57 | 21,17 | 20,57 | 20,83 | 1,26% | - |
| 24.07.2024 | 20,73 | 20,92 | 20,57 | 20,57 | -0,77% | - |
| 23.07.2024 | 20,80 | 20,80 | 20,59 | 20,73 | -0,34% | - |
| 22.07.2024 | 20,81 | 20,89 | 20,64 | 20,80 | -0,05% | - |
| 19.07.2024 | 20,64 | 20,89 | 20,64 | 20,81 | 0,82% | 50,00 |
| 18.07.2024 | 20,69 | 20,93 | 20,64 | 20,64 | -0,24% | - |
| 17.07.2024 | 20,79 | 21,06 | 20,68 | 20,69 | -0,48% | - |
| 16.07.2024 | 20,92 | 20,92 | 20,60 | 20,79 | -0,62% | - |
| 15.07.2024 | 20,91 | 21,01 | 20,87 | 20,92 | 0,05% | - |
| 12.07.2024 | 21,17 | 21,17 | 20,85 | 20,91 | -1,23% | - |
| 11.07.2024 | 21,16 | 21,49 | 21,13 | 21,17 | 0,05% | 5,00 |
| 10.07.2024 | 21,21 | 21,35 | 21,08 | 21,16 | -0,24% | 6,00 |
| 09.07.2024 | 20,88 | 21,36 | 20,88 | 21,21 | 1,58% | 3,00 |
| 08.07.2024 | 21,07 | 21,07 | 20,87 | 20,88 | -0,90% | 4,00 |
| 05.07.2024 | 21,15 | 21,15 | 21,04 | 21,07 | -0,38% | 2,00 |
| 04.07.2024 | 21,11 | 21,26 | 21,11 | 21,15 | 0,19% | 3,00 |
| 03.07.2024 | 21,15 | 21,25 | 21,09 | 21,11 | -0,19% | 6,00 |
| 02.07.2024 | 21,49 | 21,49 | 21,10 | 21,15 | -1,58% | 6,00 |
| 01.07.2024 | 21,52 | 21,61 | 21,47 | 21,49 | -1,96% | 2,00 |
| 28.06.2024 | 22,06 | 22,11 | 21,86 | 21,92 | -0,63% | - |
| 27.06.2024 | 21,74 | 22,16 | 21,74 | 22,06 | 1,47% | - |
| 26.06.2024 | 21,93 | 22,00 | 21,73 | 21,74 | -0,82% | - |
| 25.06.2024 | 21,82 | 21,97 | 21,82 | 21,92 | 0,46% | - |
| 24.06.2024 | 21,57 | 21,97 | 21,57 | 21,82 | 1,16% | 2,00 |
| 21.06.2024 | 21,52 | 21,75 | 21,52 | 21,57 | 0,23% | - |
| 20.06.2024 | 21,47 | 21,61 | 21,32 | 21,52 | 0,23% | - |
| 19.06.2024 | 22,04 | 22,04 | 21,47 | 21,47 | -2,59% | - |
| 18.06.2024 | 21,92 | 22,19 | 21,92 | 22,04 | 0,55% | - |