185,950€
-3,91%
Echtzeit-Aktienkurs Yandex NV
Bid:
Ask:
Aktienkurse zur Yandex NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2026 | 196,30 | 197,48 | 182,19 | 188,18 | -2,75% | 527,00 |
| 03.07.2026 | 189,64 | 200,88 | 188,51 | 193,51 | 2,94% | 1.553,00 |
| 02.07.2026 | 202,55 | 210,52 | 181,35 | 187,99 | -7,98% | 2.250,00 |
| 01.07.2026 | 242,83 | 246,10 | 200,43 | 204,30 | -16,47% | 2.659,00 |
| 30.06.2026 | 228,20 | 254,45 | 224,88 | 244,58 | 7,11% | 1.388,00 |
| 29.06.2026 | 213,90 | 230,90 | 205,80 | 228,35 | 7,66% | 577,00 |
| 26.06.2026 | 217,25 | 221,68 | 205,90 | 212,10 | -5,83% | 1.052,00 |
| 25.06.2026 | 237,20 | 241,98 | 222,15 | 225,23 | -1,30% | 445,00 |
| 24.06.2026 | 242,83 | 250,00 | 219,63 | 228,20 | -5,65% | 1.142,00 |
| 23.06.2026 | 240,50 | 259,17 | 224,13 | 241,88 | -2,72% | 1.515,00 |
| 22.06.2026 | 247,23 | 261,98 | 243,18 | 248,65 | 1,00% | 773,00 |
| 19.06.2026 | 248,45 | 249,15 | 243,13 | 246,20 | -1,77% | 558,00 |
| 18.06.2026 | 253,20 | 260,42 | 240,30 | 250,63 | 0,13% | 1.387,00 |
| 17.06.2026 | 232,93 | 257,58 | 227,83 | 250,30 | 9,00% | 1.465,00 |
| 16.06.2026 | 223,58 | 238,85 | 217,70 | 229,63 | 2,58% | 1.346,00 |
| 15.06.2026 | 215,15 | 226,50 | 211,20 | 223,85 | 11,70% | 1.486,00 |
| 12.06.2026 | 200,90 | 210,40 | 193,35 | 200,40 | 4,16% | 1.287,00 |
| 11.06.2026 | 184,18 | 197,11 | 177,94 | 192,40 | 4,64% | 441,00 |
| 10.06.2026 | 184,84 | 199,79 | 180,00 | 183,86 | -3,26% | 885,00 |
| 09.06.2026 | 195,92 | 205,23 | 173,85 | 190,06 | 0,41% | 3.945,00 |
| 08.06.2026 | 197,08 | 209,95 | 188,87 | 189,29 | -3,73% | 1.852,00 |
| 05.06.2026 | 219,10 | 219,30 | 188,10 | 196,63 | -12,51% | 1.665,00 |
| 04.06.2026 | 210,93 | 227,68 | 198,99 | 224,75 | 4,15% | 813,00 |
| 03.06.2026 | 220,75 | 230,18 | 213,60 | 215,80 | -4,37% | 2.147,00 |
| 02.06.2026 | 226,85 | 242,75 | 223,98 | 225,65 | -0,68% | 1.686,00 |
| 01.06.2026 | 206,20 | 236,35 | 205,40 | 227,20 | 17,79% | 4.591,00 |
| 29.05.2026 | 195,94 | 200,13 | 181,00 | 192,88 | -1,17% | 852,00 |
| 28.05.2026 | 195,99 | 201,50 | 188,47 | 195,16 | 9,75% | 1.060,00 |
| 27.05.2026 | 177,99 | 182,92 | 170,39 | 177,83 | -0,78% | 932,00 |
| 26.05.2026 | 189,36 | 192,53 | 176,93 | 179,22 | -7,31% | 1.410,00 |
| 25.05.2026 | 185,18 | 195,88 | 185,18 | 193,35 | 4,84% | 894,00 |
| 22.05.2026 | 193,54 | 194,98 | 181,62 | 184,43 | -2,39% | 712,00 |
| 21.05.2026 | 174,34 | 195,63 | 170,90 | 188,94 | 14,64% | 1.962,00 |
| 20.05.2026 | 171,68 | 176,91 | 163,98 | 164,81 | -3,16% | 396,00 |
| 19.05.2026 | 168,47 | 174,58 | 158,14 | 170,18 | -0,80% | 1.044,00 |
| 18.05.2026 | 189,16 | 193,77 | 163,41 | 171,55 | -9,06% | 2.607,00 |
| 15.05.2026 | 183,15 | 196,61 | 180,02 | 188,65 | -2,70% | 2.249,00 |
| 14.05.2026 | 177,98 | 200,02 | 175,43 | 193,88 | 9,25% | 1.659,00 |
| 13.05.2026 | 156,13 | 185,56 | 152,72 | 177,46 | 16,90% | 3.154,00 |
| 12.05.2026 | 156,48 | 157,92 | 147,13 | 151,81 | -3,70% | 859,00 |
| 11.05.2026 | 149,82 | 166,61 | 148,20 | 157,64 | 4,52% | 1.107,00 |
| 08.05.2026 | 154,74 | 159,26 | 150,09 | 150,82 | -3,51% | 1.126,00 |
| 07.05.2026 | 165,12 | 167,98 | 150,53 | 156,31 | -5,80% | 4.276,00 |
| 06.05.2026 | 151,07 | 166,67 | 149,02 | 165,93 | 9,98% | 1.951,00 |
| 05.05.2026 | 152,29 | 154,00 | 144,29 | 150,87 | -1,14% | 695,00 |
| 04.05.2026 | 137,44 | 153,30 | 132,59 | 152,61 | 31,01% | 2.729,00 |
| 30.04.2026 | 120,79 | 125,61 | 115,36 | 116,49 | -4,38% | 1.743,00 |
| 29.04.2026 | 116,20 | 122,94 | 114,93 | 121,82 | 6,04% | 665,00 |
| 28.04.2026 | 123,54 | 123,54 | 113,54 | 114,88 | -7,04% | 945,00 |
| 27.04.2026 | 126,66 | 127,50 | 118,29 | 123,58 | -1,66% | 1.599,00 |
| 24.04.2026 | 136,18 | 141,03 | 124,55 | 125,67 | -6,29% | 1.521,00 |
| 23.04.2026 | 131,70 | 141,49 | 131,06 | 134,10 | 0,69% | 1.564,00 |
| 22.04.2026 | 136,65 | 142,53 | 132,91 | 133,18 | -0,01% | 2.000,00 |
| 21.04.2026 | 135,03 | 138,51 | 132,93 | 133,19 | -0,37% | 215,00 |
| 20.04.2026 | 130,83 | 137,19 | 129,40 | 133,69 | 0,43% | 807,00 |
| 17.04.2026 | 139,44 | 141,80 | 130,94 | 133,12 | -4,57% | 6.464,00 |
| 16.04.2026 | 141,28 | 145,00 | 135,99 | 139,50 | -0,91% | 457,00 |
| 15.04.2026 | 136,19 | 141,03 | 130,82 | 140,78 | 1,72% | 885,00 |
| 14.04.2026 | 133,53 | 140,71 | 132,72 | 138,40 | 5,11% | 810,00 |
| 13.04.2026 | 121,04 | 136,00 | 120,00 | 131,67 | 6,55% | 3.760,00 |
| 10.04.2026 | 116,97 | 127,45 | 112,50 | 123,58 | 6,76% | 3.569,00 |
| 09.04.2026 | 104,70 | 115,75 | 104,12 | 115,75 | 8,47% | 1.146,00 |
| 08.04.2026 | 107,42 | 109,55 | 102,14 | 106,71 | 6,92% | 3.387,00 |
| 07.04.2026 | 96,61 | 101,74 | 94,29 | 99,80 | 7,02% | 3.802,00 |
| 02.04.2026 | 85,00 | 94,50 | 83,00 | 93,25 | 3,32% | 2.484,00 |
| 01.04.2026 | 91,25 | 92,75 | 88,25 | 90,25 | 2,27% | 2.256,00 |
| 31.03.2026 | 80,50 | 89,50 | 80,50 | 88,25 | 7,29% | 2.191,00 |
| 30.03.2026 | 87,25 | 90,25 | 80,75 | 82,25 | -8,36% | 3.562,00 |
| 27.03.2026 | 93,25 | 94,00 | 87,75 | 89,75 | -6,75% | 1.066,00 |
| 26.03.2026 | 98,75 | 99,00 | 95,75 | 96,25 | -3,51% | 370,00 |
| 25.03.2026 | 100,50 | 102,50 | 98,25 | 99,75 | -0,75% | 701,00 |
| 24.03.2026 | 98,25 | 101,50 | 98,25 | 100,50 | 2,29% | 152,00 |
| 23.03.2026 | 99,25 | 105,50 | 97,50 | 98,25 | -5,53% | 3.387,00 |
| 20.03.2026 | 105,50 | 105,50 | 102,50 | 104,00 | 0,97% | 223,00 |
| 19.03.2026 | 102,50 | 103,00 | 102,50 | 103,00 | -2,37% | 25,00 |
| 18.03.2026 | 102,00 | 105,50 | 97,75 | 105,50 | 3,43% | 6.296,00 |
| 17.03.2026 | 112,00 | 114,00 | 0,00 | 102,00 | -9,33% | 13.993,00 |
| 16.03.2026 | 101,00 | 115,50 | 100,00 | 112,50 | 14,21% | 2.777,00 |
| 13.03.2026 | 94,50 | 102,00 | 92,50 | 98,50 | 5,07% | 845,00 |
| 12.03.2026 | 94,75 | 95,75 | 92,25 | 93,75 | -2,09% | 164,00 |
| 11.03.2026 | 84,75 | 98,00 | 84,25 | 95,75 | 15,02% | 2.058,00 |
| 10.03.2026 | 81,25 | 84,75 | 81,00 | 83,25 | 5,05% | 12,00 |
| 09.03.2026 | 75,50 | 79,75 | 73,75 | 79,25 | -1,86% | 438,00 |
| 06.03.2026 | 81,75 | 83,25 | 78,50 | 80,75 | -3,00% | 310,00 |
| 05.03.2026 | 83,25 | 84,00 | 82,75 | 83,25 | 7,42% | 57,00 |
| 04.03.2026 | 73,50 | 78,00 | 73,00 | 77,50 | 4,38% | 301,00 |
| 03.03.2026 | 76,00 | 76,00 | 73,00 | 74,25 | -0,34% | 477,00 |
| 02.03.2026 | 76,25 | 77,25 | 73,00 | 74,50 | -2,30% | 1.216,00 |
| 27.02.2026 | 86,75 | 87,00 | 74,75 | 76,25 | -13,60% | 1.099,00 |
| 26.02.2026 | 89,25 | 91,25 | 86,75 | 88,25 | 0,00% | 423,00 |
| 25.02.2026 | 86,75 | 89,25 | 86,50 | 88,25 | 3,52% | 162,00 |
| 24.02.2026 | 85,75 | 88,25 | 83,25 | 85,25 | 0,89% | 56,00 |
| 23.02.2026 | 82,75 | 85,75 | 80,25 | 84,50 | -0,29% | 734,00 |
| 20.02.2026 | 91,50 | 92,25 | 83,00 | 84,75 | -7,12% | 765,00 |
| 19.02.2026 | 86,25 | 91,75 | 84,75 | 91,25 | 5,80% | 1.490,00 |
| 18.02.2026 | 81,75 | 88,50 | 81,75 | 86,25 | 6,15% | 2.486,00 |
| 17.02.2026 | 82,25 | 82,25 | 80,25 | 81,25 | -0,31% | 85,00 |
| 16.02.2026 | 82,00 | 83,25 | 81,00 | 81,50 | 0,00% | 59,00 |
| 13.02.2026 | 74,75 | 84,50 | 73,00 | 81,50 | 12,80% | 647,00 |
| 12.02.2026 | 75,25 | 77,00 | 67,25 | 72,25 | -7,07% | 925,00 |