35,300€
-2,49%
Echtzeit-Aktienkurs The Yokohama Rubber Co. Ltd.
Bid:
Ask:
Aktienkurse zur The Yokohama Rubber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 35,20 | 36,20 | 35,20 | 36,20 | 5,85% | 77,00 |
| 05.02.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | 146,00 |
| 04.02.2026 | 34,40 | 34,60 | 34,40 | 34,60 | 2,37% | 152,00 |
| 03.02.2026 | 34,20 | 34,20 | 33,80 | 33,80 | 2,42% | 151,00 |
| 02.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 2,00 |
| 30.01.2026 | 33,00 | 33,00 | 32,80 | 33,00 | 1,23% | - |
| 29.01.2026 | 33,00 | 33,00 | 32,60 | 32,60 | -2,40% | - |
| 27.01.2026 | 33,50 | 33,60 | 33,40 | 33,40 | -1,76% | - |
| 26.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | 100,00 |
| 23.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | 1,00 |
| 22.01.2026 | 34,20 | 34,20 | 33,40 | 33,40 | -2,34% | 86,00 |
| 21.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,29% | 1,00 |
| 20.01.2026 | 34,30 | 34,30 | 34,30 | 34,30 | -0,29% | - |
| 19.01.2026 | 34,80 | 34,80 | 34,40 | 34,40 | -5,23% | 18,00 |
| 16.01.2026 | 36,40 | 36,40 | 36,30 | 36,30 | 4,31% | - |
| 14.01.2026 | 34,60 | 35,20 | 34,00 | 34,80 | 0,29% | 586,00 |
| 13.01.2026 | 34,70 | 34,70 | 34,70 | 34,70 | -1,14% | - |
| 12.01.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 2,63% | - |
| 09.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | - |
| 07.01.2026 | 32,60 | 33,40 | 32,60 | 33,40 | 0,60% | 830,00 |
| 06.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 2,00 |
| 05.01.2026 | 32,60 | 33,00 | 32,60 | 33,00 | 0,61% | - |
| 02.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 1,00 |
| 30.12.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 49,00 |
| 29.12.2025 | 32,20 | 32,20 | 32,00 | 32,20 | -2,42% | - |
| 23.12.2025 | 33,40 | 33,40 | 33,00 | 33,00 | -4,07% | 200,00 |
| 22.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 1,00 |
| 19.12.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | 45,00 |
| 15.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | 132,00 |
| 12.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 10.12.2025 | 34,60 | 34,80 | 34,60 | 34,80 | -1,14% | 497,00 |
| 09.12.2025 | 34,60 | 35,20 | 34,60 | 35,20 | 3,53% | 580,00 |
| 08.12.2025 | 33,80 | 34,00 | 32,60 | 34,00 | 2,41% | 504,00 |
| 05.12.2025 | 33,00 | 33,40 | 32,90 | 33,20 | -1,19% | - |
| 04.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 1,00 |
| 03.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | 35,00 |
| 02.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -2,82% | 77,00 |
| 01.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | 1,00 |
| 28.11.2025 | 34,10 | 34,20 | 34,10 | 34,20 | 3,01% | - |
| 27.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,06% | - |
| 26.11.2025 | 34,00 | 34,00 | 33,90 | 33,90 | 3,35% | - |
| 25.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,92% | - |
| 24.11.2025 | 32,50 | 32,50 | 32,40 | 32,50 | -0,31% | - |
| 21.11.2025 | 32,40 | 32,60 | 32,20 | 32,60 | 1,88% | - |
| 20.11.2025 | 32,00 | 32,10 | 32,00 | 32,00 | 1,59% | - |
| 19.11.2025 | 31,50 | 31,80 | 31,40 | 31,50 | 0,32% | - |
| 18.11.2025 | 31,20 | 31,40 | 31,20 | 31,40 | -2,18% | - |
| 17.11.2025 | 32,40 | 32,40 | 32,00 | 32,10 | -3,31% | - |
| 14.11.2025 | 33,30 | 33,40 | 33,20 | 33,20 | 6,41% | - |
| 12.11.2025 | 31,20 | 31,30 | 31,10 | 31,20 | -0,64% | - |
| 11.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 10.11.2025 | 31,40 | 31,40 | 31,20 | 31,40 | 0,00% | - |
| 06.11.2025 | 31,80 | 31,80 | 31,40 | 31,40 | -0,63% | 52,00 |
| 05.11.2025 | 31,70 | 31,70 | 31,60 | 31,60 | 1,28% | - |
| 04.11.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 1,96% | - |
| 03.11.2025 | 31,00 | 31,00 | 30,60 | 30,60 | 1,32% | 304,00 |
| 31.10.2025 | 30,40 | 30,60 | 29,80 | 30,20 | -1,31% | 430,00 |
| 30.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 125,00 |
| 29.10.2025 | 30,60 | 30,60 | 30,20 | 30,40 | -6,17% | - |
| 27.10.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | 150,00 |
| 24.10.2025 | 31,20 | 31,20 | 31,10 | 31,20 | -1,27% | - |
| 23.10.2025 | 31,60 | 31,60 | 31,40 | 31,60 | 0,00% | - |
| 22.10.2025 | 31,70 | 31,70 | 31,60 | 31,60 | 1,28% | - |
| 21.10.2025 | 31,20 | 31,20 | 31,10 | 31,20 | -1,27% | - |
| 20.10.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 6,04% | 109,00 |
| 17.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | 230,00 |
| 16.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 256,00 |
| 15.10.2025 | 29,50 | 29,50 | 29,20 | 29,20 | 0,00% | - |
| 14.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 88,00 |
| 10.10.2025 | 30,60 | 30,60 | 29,40 | 29,40 | -5,16% | 51,00 |
| 09.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 75,00 |
| 08.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | 60,00 |
| 07.10.2025 | 31,90 | 32,00 | 31,80 | 32,00 | 1,27% | - |
| 06.10.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 3,00 |
| 03.10.2025 | 31,50 | 31,80 | 31,40 | 31,80 | 2,58% | - |
| 02.10.2025 | 31,10 | 31,30 | 30,80 | 31,00 | -3,13% | - |
| 01.10.2025 | 31,20 | 32,00 | 31,20 | 32,00 | 3,23% | 36,00 |
| 30.09.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 200,00 |
| 29.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | 68,00 |
| 26.09.2025 | 32,10 | 32,20 | 31,40 | 31,40 | -5,42% | - |
| 23.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | 3,00 |
| 22.09.2025 | 33,00 | 33,60 | 33,00 | 33,60 | 3,70% | 350,00 |
| 19.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | 165,00 |
| 17.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -6,82% | 186,00 |
| 16.09.2025 | 34,60 | 35,20 | 34,60 | 35,20 | 3,53% | 222,00 |
| 15.09.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | 150,00 |
| 05.09.2025 | 33,60 | 34,20 | 33,60 | 34,20 | 2,40% | 150,00 |
| 04.09.2025 | 33,20 | 33,40 | 33,20 | 33,40 | -0,60% | 70,00 |
| 03.09.2025 | 33,00 | 33,80 | 33,00 | 33,60 | 3,07% | 383,00 |
| 02.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 20,00 |
| 01.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 3,51% | 1,00 |
| 29.08.2025 | 31,90 | 32,20 | 31,30 | 31,30 | -3,40% | - |
| 28.08.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | 10,00 |
| 27.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | 25,00 |
| 26.08.2025 | 30,90 | 31,10 | 30,90 | 31,00 | -1,90% | - |
| 25.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | 1,00 |
| 22.08.2025 | 31,30 | 31,80 | 31,20 | 31,80 | 1,27% | - |
| 21.08.2025 | 31,40 | 31,50 | 31,30 | 31,40 | -1,88% | - |
| 20.08.2025 | 31,60 | 32,20 | 31,60 | 32,00 | 0,00% | 492,00 |
| 19.08.2025 | 31,60 | 32,00 | 31,60 | 32,00 | 3,90% | 67,00 |