128,640$
-16,84%
Echtzeit-Aktienkurs Yandex NV
Bid:
Ask:
Aktienkurse zur Yandex NV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 119,94 | 132,69 | 118,81 | 128,64 | -16,84% | 67.776.637,00 |
| 11.11.2026 | 149,72 | 160,21 | 147,36 | 154,69 | 15,44% | 38.061.921,00 |
| 10.11.2026 | 137,50 | 146,26 | 130,90 | 134,00 | -5,27% | 19.143.895,00 |
| 09.11.2026 | 131,37 | 143,39 | 128,51 | 141,45 | 9,24% | 18.669.418,00 |
| 06.11.2026 | 130,64 | 136,87 | 122,62 | 129,49 | 7,58% | 24.352.694,00 |
| 05.11.2026 | 134,16 | 134,80 | 113,30 | 120,37 | -14,94% | 46.104.775,00 |
| 04.11.2026 | 145,81 | 152,88 | 140,02 | 141,52 | -6,67% | 22.455.419,00 |
| 03.11.2026 | 145,35 | 152,67 | 143,71 | 151,64 | 7,25% | 15.195.939,00 |
| 02.11.2026 | 154,56 | 155,36 | 140,60 | 141,39 | -8,27% | 19.961.360,00 |
| 30.10.2026 | 157,05 | 161,42 | 149,96 | 154,14 | -10,38% | 21.325.726,00 |
| 29.10.2026 | 173,19 | 178,33 | 168,76 | 171,99 | -5,68% | 16.631.978,00 |
| 28.10.2026 | 173,49 | 182,74 | 168,92 | 182,34 | 6,96% | 23.630.938,00 |
| 27.10.2026 | 159,00 | 171,53 | 158,30 | 170,47 | 11,22% | 20.316.309,00 |
| 26.10.2026 | 153,96 | 165,86 | 149,48 | 153,27 | -3,45% | 30.275.343,00 |
| 23.10.2026 | 158,90 | 162,99 | 155,86 | 158,74 | -0,27% | 13.328.391,00 |
| 22.10.2026 | 164,75 | 167,50 | 155,73 | 159,17 | -7,23% | 25.626.747,00 |
| 21.10.2026 | 176,46 | 178,85 | 164,00 | 171,57 | 0,07% | 19.064.708,00 |
| 20.10.2026 | 164,00 | 174,74 | 160,25 | 171,45 | 0,71% | 21.054.624,00 |
| 19.10.2026 | 176,51 | 176,69 | 166,59 | 170,24 | 2,88% | 26.537.626,00 |
| 16.10.2026 | 181,17 | 182,70 | 163,27 | 165,47 | -12,18% | 34.555.019,00 |
| 15.10.2026 | 175,48 | 189,33 | 163,36 | 188,41 | 1,29% | 46.849.096,00 |
| 14.10.2026 | 195,00 | 198,60 | 183,11 | 186,01 | -10,08% | 32.888.606,00 |
| 13.10.2026 | 200,50 | 207,92 | 197,60 | 206,86 | -1,52% | 17.370.176,00 |
| 12.10.2026 | 217,20 | 217,20 | 206,90 | 210,06 | -4,98% | 13.846.363,00 |
| 09.10.2026 | 222,30 | 225,30 | 218,50 | 221,07 | 0,62% | 9.494.955,00 |
| 08.10.2026 | 233,13 | 234,16 | 217,73 | 219,71 | -7,35% | 21.364.415,00 |
| 07.10.2026 | 242,33 | 243,62 | 234,03 | 237,15 | -5,09% | 17.616.850,00 |
| 06.10.2026 | 237,22 | 255,10 | 237,00 | 249,87 | 7,44% | 21.264.007,00 |
| 05.10.2026 | 244,10 | 244,49 | 230,51 | 232,57 | -4,22% | 14.061.832,00 |
| 02.10.2026 | 235,76 | 248,34 | 235,34 | 242,81 | 4,53% | 12.208.801,00 |
| 01.10.2026 | 236,18 | 239,63 | 228,47 | 232,28 | -1,53% | 12.152.946,00 |
| 30.09.2026 | 243,66 | 250,48 | 235,06 | 235,88 | -0,62% | 14.499.670,00 |
| 29.09.2026 | 235,18 | 246,98 | 233,61 | 237,36 | 2,36% | 12.987.237,00 |
| 28.09.2026 | 235,20 | 245,35 | 228,38 | 231,88 | -2,30% | 12.672.288,00 |
| 25.09.2026 | 245,60 | 246,92 | 235,41 | 237,33 | -2,53% | 10.972.857,00 |
| 24.09.2026 | 231,84 | 249,19 | 229,50 | 243,48 | 7,44% | 24.044.668,00 |
| 23.09.2026 | 235,16 | 236,57 | 226,39 | 226,61 | -4,03% | 10.845.710,00 |
| 22.09.2026 | 233,24 | 246,61 | 231,66 | 236,12 | 1,43% | 15.180.863,00 |
| 21.09.2026 | 225,96 | 237,96 | 221,30 | 232,80 | 4,14% | 17.390.946,00 |
| 18.09.2026 | 217,90 | 224,65 | 210,30 | 223,54 | 2,55% | 21.137.861,00 |
| 17.09.2026 | 230,02 | 232,85 | 209,65 | 217,99 | 4,12% | 30.396.525,00 |
| 16.09.2026 | 212,49 | 220,40 | 208,46 | 209,37 | 0,96% | 12.729.823,00 |
| 15.09.2026 | 211,03 | 216,56 | 206,85 | 207,37 | -2,27% | 10.310.192,00 |
| 14.09.2026 | 204,98 | 219,32 | 203,87 | 212,19 | -5,50% | 13.633.615,00 |
| 11.09.2026 | 234,80 | 234,95 | 223,64 | 224,55 | -1,56% | 11.123.269,00 |
| 10.09.2026 | 232,00 | 238,33 | 226,03 | 228,11 | -5,09% | 12.820.983,00 |
| 09.09.2026 | 247,91 | 250,27 | 240,20 | 240,35 | -1,45% | 10.377.820,00 |
| 08.09.2026 | 234,85 | 254,74 | 234,33 | 243,88 | 7,73% | 26.148.033,00 |
| 04.09.2026 | 210,19 | 226,58 | 209,41 | 226,39 | 7,48% | 14.970.670,00 |
| 03.09.2026 | 202,88 | 211,67 | 196,63 | 210,63 | 3,20% | 10.586.794,00 |
| 02.09.2026 | 195,66 | 205,21 | 195,15 | 204,09 | 2,28% | 10.542.366,00 |
| 01.09.2026 | 199,91 | 202,81 | 194,80 | 199,54 | -3,29% | 10.716.296,00 |
| 31.08.2026 | 205,74 | 208,88 | 201,50 | 206,32 | -1,37% | 10.442.353,00 |
| 28.08.2026 | 211,96 | 214,28 | 205,48 | 209,18 | -4,26% | 12.961.710,00 |
| 27.08.2026 | 223,37 | 228,50 | 215,41 | 218,48 | 2,13% | 15.848.978,00 |
| 26.08.2026 | 215,50 | 221,47 | 213,60 | 213,93 | -3,62% | 8.823.322,00 |
| 25.08.2026 | 217,96 | 223,44 | 213,55 | 221,97 | 5,24% | 13.377.876,00 |
| 24.08.2026 | 211,20 | 213,75 | 201,89 | 210,91 | -3,75% | 16.702.114,00 |
| 21.08.2026 | 226,36 | 230,81 | 217,85 | 219,13 | -0,45% | 19.593.832,00 |
| 20.08.2026 | 223,00 | 223,00 | 212,04 | 220,11 | -1,69% | 28.283.372,00 |
| 19.08.2026 | 232,32 | 236,20 | 213,75 | 223,90 | -9,87% | 49.446.275,00 |
| 18.08.2026 | 268,70 | 274,80 | 244,78 | 248,43 | -7,60% | 22.466.398,00 |
| 17.08.2026 | 276,78 | 280,83 | 263,82 | 268,85 | -3,18% | 19.591.944,00 |
| 14.08.2026 | 258,09 | 278,66 | 256,91 | 277,68 | 8,88% | 28.759.983,00 |
| 13.08.2026 | 255,47 | 275,96 | 247,38 | 255,04 | -1,60% | 35.882.041,00 |
| 12.08.2026 | 226,00 | 259,44 | 216,11 | 259,20 | 34,14% | 62.385.917,00 |
| 11.08.2026 | 187,50 | 195,60 | 187,31 | 193,23 | 4,95% | 20.070.390,00 |
| 10.08.2026 | 186,08 | 196,13 | 183,11 | 184,11 | -2,05% | 15.668.251,00 |
| 07.08.2026 | 197,37 | 197,42 | 180,63 | 187,97 | -1,01% | 22.613.188,00 |
| 06.08.2026 | 205,42 | 215,51 | 189,17 | 189,88 | -13,29% | 25.954.743,00 |
| 05.08.2026 | 219,95 | 228,02 | 214,74 | 218,99 | -2,99% | 15.496.516,00 |
| 04.08.2026 | 216,41 | 229,47 | 215,50 | 225,74 | 6,19% | 20.841.448,00 |
| 03.08.2026 | 184,09 | 221,67 | 176,25 | 212,58 | 11,64% | 28.179.858,00 |
| 31.07.2026 | 200,94 | 204,57 | 182,50 | 190,41 | 1,05% | 25.456.006,00 |
| 30.07.2026 | 172,18 | 195,89 | 169,08 | 188,43 | 27,13% | 41.403.154,00 |
| 29.07.2026 | 170,45 | 172,00 | 145,80 | 148,22 | -12,65% | 38.396.936,00 |
| 28.07.2026 | 178,87 | 180,07 | 161,44 | 169,69 | -9,68% | 28.400.307,00 |
| 27.07.2026 | 196,73 | 199,89 | 180,83 | 187,88 | 0,06% | 18.012.537,00 |
| 24.07.2026 | 218,00 | 218,54 | 186,41 | 187,77 | -15,02% | 23.756.283,00 |
| 23.07.2026 | 214,29 | 230,30 | 214,22 | 220,97 | 1,29% | 15.169.232,00 |
| 22.07.2026 | 211,00 | 228,66 | 209,52 | 218,16 | 0,57% | 16.043.938,00 |
| 21.07.2026 | 193,05 | 217,62 | 192,12 | 216,92 | 18,78% | 25.245.236,00 |
| 20.07.2026 | 186,97 | 194,34 | 179,08 | 182,62 | 2,76% | 15.953.047,00 |
| 17.07.2026 | 165,08 | 186,77 | 164,31 | 177,71 | 3,46% | 24.247.845,00 |
| 16.07.2026 | 190,41 | 193,10 | 169,23 | 171,77 | -13,90% | 25.138.020,00 |
| 15.07.2026 | 197,42 | 203,25 | 187,24 | 199,51 | 2,79% | 18.648.562,00 |
| 14.07.2026 | 217,04 | 222,75 | 193,00 | 194,09 | -7,80% | 17.530.554,00 |
| 13.07.2026 | 212,69 | 219,00 | 204,70 | 210,51 | -4,16% | 10.477.631,00 |
| 10.07.2026 | 213,03 | 224,48 | 207,44 | 219,65 | 1,60% | 10.889.339,00 |
| 09.07.2026 | 229,18 | 229,50 | 211,51 | 216,20 | -0,13% | 13.853.667,00 |
| 08.07.2026 | 192,67 | 218,49 | 192,67 | 216,48 | 10,91% | 17.417.395,00 |
| 07.07.2026 | 202,32 | 207,52 | 193,68 | 195,19 | -8,37% | 16.848.941,00 |
| 06.07.2026 | 216,25 | 224,97 | 206,21 | 213,02 | -1,21% | 14.727.513,00 |
| 02.07.2026 | 233,00 | 237,26 | 207,30 | 215,62 | -5,92% | 24.901.806,00 |
| 01.07.2026 | 240,27 | 246,49 | 228,17 | 229,18 | -17,01% | 30.165.315,00 |
| 30.06.2026 | 258,26 | 290,60 | 255,80 | 276,17 | 5,75% | 12.739.745,00 |
| 29.06.2026 | 249,38 | 263,80 | 234,50 | 261,15 | 8,68% | 14.160.797,00 |
| 26.06.2026 | 244,85 | 248,80 | 234,40 | 240,30 | -6,36% | 12.963.080,00 |
| 25.06.2026 | 272,57 | 275,52 | 252,56 | 256,63 | -1,17% | 14.192.234,00 |
| 24.06.2026 | 275,10 | 276,15 | 249,21 | 259,66 | -5,66% | 14.696.367,00 |