18,550€
-1,33%
Echtzeit-Aktienkurs The Yokohama Rubber Co. Ltd.
Bid:
Ask:
Aktienkurse zur The Yokohama Rubber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 18,55 | 18,55 | 18,50 | 18,55 | -1,33% | - |
| 04.11.2024 | 18,90 | 18,90 | 18,80 | 18,80 | -1,57% | - |
| 01.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | 2,00 |
| 31.10.2024 | 18,95 | 18,95 | 18,65 | 18,70 | 0,00% | - |
| 30.10.2024 | 18,90 | 18,95 | 18,70 | 18,70 | -1,32% | - |
| 29.10.2024 | 18,85 | 18,95 | 18,85 | 18,95 | 1,07% | - |
| 28.10.2024 | 18,75 | 18,85 | 18,65 | 18,75 | 0,54% | - |
| 25.10.2024 | 18,55 | 18,75 | 18,55 | 18,65 | 0,81% | - |
| 24.10.2024 | 18,55 | 18,65 | 18,45 | 18,50 | -1,07% | - |
| 23.10.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,84% | 160,00 |
| 22.10.2024 | 19,05 | 19,15 | 18,95 | 19,05 | -1,04% | - |
| 21.10.2024 | 19,40 | 19,45 | 19,20 | 19,25 | -0,26% | - |
| 18.10.2024 | 19,10 | 19,30 | 19,10 | 19,30 | -4,46% | 495,00 |
| 17.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,32% | 150,00 |
| 16.10.2024 | 19,40 | 19,55 | 19,35 | 19,55 | -0,76% | - |
| 15.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,03% | 150,00 |
| 14.10.2024 | 19,60 | 19,60 | 19,50 | 19,50 | -0,26% | - |
| 11.10.2024 | 19,45 | 19,55 | 19,35 | 19,55 | -1,76% | - |
| 10.10.2024 | 19,80 | 19,90 | 19,65 | 19,90 | 0,76% | - |
| 09.10.2024 | 19,60 | 19,75 | 19,55 | 19,75 | -1,00% | - |
| 08.10.2024 | 19,75 | 20,40 | 19,75 | 19,95 | -0,25% | - |
| 07.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 25,00 |
| 04.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 150,00 |
| 03.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 55,00 |
| 02.10.2024 | 20,30 | 20,40 | 20,15 | 20,40 | 2,51% | - |
| 01.10.2024 | 20,40 | 20,40 | 19,90 | 19,90 | -1,00% | 2,00 |
| 30.09.2024 | 20,15 | 20,20 | 19,95 | 20,10 | 2,03% | - |
| 27.09.2024 | 20,40 | 20,50 | 19,70 | 19,70 | -3,90% | - |
| 26.09.2024 | 20,10 | 20,50 | 20,10 | 20,50 | 3,02% | - |
| 25.09.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,25% | 55,00 |
| 24.09.2024 | 20,00 | 20,15 | 19,90 | 19,95 | -0,25% | - |
| 23.09.2024 | 19,80 | 20,00 | 19,80 | 20,00 | 0,25% | - |
| 20.09.2024 | 19,90 | 20,00 | 19,80 | 19,95 | 0,00% | - |
| 19.09.2024 | 19,75 | 20,10 | 19,75 | 19,95 | 2,31% | - |
| 18.09.2024 | 19,40 | 19,60 | 19,35 | 19,50 | 0,78% | - |
| 17.09.2024 | 19,35 | 19,55 | 19,30 | 19,35 | -1,53% | - |
| 16.09.2024 | 19,75 | 19,80 | 19,65 | 19,65 | -0,25% | - |
| 13.09.2024 | 19,40 | 19,75 | 19,40 | 19,70 | -0,25% | - |
| 12.09.2024 | 19,70 | 19,75 | 19,50 | 19,75 | -0,25% | - |
| 11.09.2024 | 19,35 | 19,80 | 19,35 | 19,80 | 2,06% | - |
| 10.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | 5,00 |
| 09.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 3,36% | 25,00 |
| 06.09.2024 | 19,80 | 19,90 | 19,25 | 19,35 | -5,15% | - |
| 05.09.2024 | 20,15 | 20,40 | 20,15 | 20,40 | 3,03% | - |
| 04.09.2024 | 19,80 | 19,95 | 19,75 | 19,80 | -1,49% | - |
| 03.09.2024 | 20,50 | 20,60 | 19,95 | 20,10 | -5,19% | - |
| 02.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 1,00 |
| 30.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 10,00 |
| 29.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 200,00 |
| 28.08.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 3,48% | 2,00 |
| 27.08.2024 | 19,95 | 20,10 | 19,95 | 20,10 | 2,29% | - |
| 26.08.2024 | 19,75 | 19,80 | 19,65 | 19,65 | -2,48% | - |
| 23.08.2024 | 20,10 | 20,15 | 19,95 | 20,15 | 1,26% | - |
| 22.08.2024 | 19,95 | 20,15 | 19,90 | 19,90 | -1,24% | - |
| 21.08.2024 | 20,15 | 20,30 | 20,00 | 20,15 | 1,00% | - |
| 20.08.2024 | 20,10 | 20,15 | 19,95 | 19,95 | -1,72% | - |
| 19.08.2024 | 20,30 | 20,40 | 20,15 | 20,30 | -0,49% | - |
| 16.08.2024 | 20,50 | 20,50 | 20,30 | 20,40 | -1,92% | - |
| 15.08.2024 | 20,50 | 20,80 | 20,40 | 20,80 | 5,32% | - |
| 14.08.2024 | 19,90 | 19,90 | 19,50 | 19,75 | 0,00% | - |
| 13.08.2024 | 19,60 | 19,75 | 19,50 | 19,75 | 3,67% | - |
| 12.08.2024 | 19,05 | 19,05 | 18,85 | 19,05 | -0,26% | - |
| 09.08.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,79% | 55,00 |
| 08.08.2024 | 18,70 | 19,00 | 18,50 | 18,95 | -0,26% | - |
| 07.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | 52,00 |
| 06.08.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | 116,00 |
| 05.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -5,79% | 15,00 |
| 02.08.2024 | 20,00 | 20,00 | 19,00 | 19,00 | -8,65% | 564,00 |
| 01.08.2024 | 21,20 | 21,40 | 20,80 | 20,80 | -0,95% | 290,00 |
| 31.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 236,00 |
| 30.07.2024 | 20,40 | 20,40 | 20,15 | 20,40 | 0,99% | - |
| 29.07.2024 | 20,30 | 20,40 | 20,15 | 20,20 | 0,25% | - |
| 26.07.2024 | 19,90 | 20,15 | 19,90 | 20,15 | 2,03% | - |
| 25.07.2024 | 19,95 | 19,95 | 19,65 | 19,75 | -1,74% | - |
| 24.07.2024 | 20,50 | 20,50 | 20,00 | 20,10 | -2,43% | - |
| 23.07.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 6,46% | 238,00 |
| 22.07.2024 | 19,15 | 19,45 | 19,15 | 19,35 | 0,52% | - |
| 19.07.2024 | 19,40 | 19,45 | 19,25 | 19,25 | 0,52% | - |
| 18.07.2024 | 19,35 | 19,45 | 19,10 | 19,15 | -0,52% | - |
| 17.07.2024 | 19,55 | 19,55 | 19,20 | 19,25 | -0,52% | - |
| 16.07.2024 | 19,15 | 19,35 | 19,15 | 19,35 | 0,26% | - |
| 15.07.2024 | 19,40 | 19,40 | 19,30 | 19,30 | -0,26% | - |
| 12.07.2024 | 19,55 | 19,75 | 19,35 | 19,35 | 0,26% | - |
| 11.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | 80,00 |
| 10.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -4,02% | 350,00 |
| 09.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 55,00 |
| 08.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 10,00 |
| 05.07.2024 | 20,00 | 20,00 | 19,70 | 19,70 | -1,99% | 171,00 |
| 04.07.2024 | 20,10 | 20,20 | 20,10 | 20,10 | 0,50% | - |
| 03.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -3,38% | 25,00 |
| 02.07.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 0,00% | - |
| 01.07.2024 | 20,70 | 20,80 | 20,60 | 20,70 | -0,48% | - |
| 28.06.2024 | 20,70 | 20,90 | 20,70 | 20,80 | 0,97% | - |
| 27.06.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 25,00 |
| 26.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | 60,00 |
| 25.06.2024 | 21,20 | 21,30 | 21,10 | 21,30 | 1,91% | - |
| 24.06.2024 | 21,10 | 21,10 | 20,90 | 20,90 | -0,48% | - |
| 21.06.2024 | 21,10 | 21,10 | 21,00 | 21,00 | -0,47% | - |
| 20.06.2024 | 21,10 | 21,20 | 21,00 | 21,10 | 0,48% | - |
| 19.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | 97,00 |