32,800€
-2,38%
Echtzeit-Aktienkurs The Yokohama Rubber Co. Ltd.
Bid:
Ask:
Aktienkurse zur The Yokohama Rubber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | 97,00 |
| 15.08.2025 | 31,20 | 31,80 | 31,20 | 31,80 | 0,00% | 139,00 |
| 14.08.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 35,00 |
| 13.08.2025 | 31,40 | 32,40 | 31,40 | 31,40 | 3,29% | 721,00 |
| 12.08.2025 | 28,80 | 30,40 | 28,80 | 30,40 | 14,29% | 628,00 |
| 11.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | 59,00 |
| 08.08.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 29,00 |
| 07.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | 132,00 |
| 06.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | 1,00 |
| 05.08.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 199,00 |
| 04.08.2025 | 25,50 | 25,90 | 25,50 | 25,80 | 0,78% | - |
| 01.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 2,00 |
| 31.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,72% | 199,00 |
| 30.07.2025 | 25,60 | 25,70 | 25,50 | 25,70 | 0,78% | - |
| 29.07.2025 | 25,30 | 25,50 | 25,10 | 25,50 | 0,39% | - |
| 28.07.2025 | 25,60 | 25,70 | 25,30 | 25,40 | -0,78% | - |
| 25.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 100,00 |
| 24.07.2025 | 26,50 | 26,50 | 26,00 | 26,00 | 1,56% | - |
| 23.07.2025 | 25,20 | 26,20 | 25,20 | 25,60 | 3,23% | 1.432,00 |
| 22.07.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 3,33% | 416,00 |
| 21.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 100,00 |
| 18.07.2025 | 24,30 | 25,00 | 23,60 | 24,20 | 0,00% | - |
| 17.07.2025 | 24,10 | 24,20 | 24,10 | 24,20 | 0,00% | - |
| 16.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 1,00 |
| 15.07.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 1,68% | 22,00 |
| 14.07.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -2,46% | 287,00 |
| 11.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 123,00 |
| 10.07.2025 | 24,50 | 24,50 | 24,00 | 24,30 | 0,00% | - |
| 09.07.2025 | 24,10 | 24,30 | 24,10 | 24,30 | 0,41% | - |
| 08.07.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 1,68% | 506,00 |
| 07.07.2025 | 24,40 | 24,40 | 23,80 | 23,80 | -4,03% | 2,00 |
| 04.07.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 2,06% | 201,00 |
| 03.07.2025 | 24,40 | 24,40 | 24,20 | 24,30 | 0,41% | - |
| 02.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 4,31% | 180,00 |
| 01.07.2025 | 23,80 | 23,80 | 23,20 | 23,20 | -0,85% | 2,00 |
| 30.06.2025 | 23,80 | 23,80 | 23,40 | 23,40 | 0,86% | 150,00 |
| 27.06.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 5,45% | 330,00 |
| 26.06.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | 120,00 |
| 25.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 160,00 |
| 24.06.2025 | 20,80 | 21,40 | 20,80 | 21,40 | 5,94% | 263,00 |
| 23.06.2025 | 20,00 | 20,20 | 20,00 | 20,20 | -0,49% | - |
| 20.06.2025 | 20,40 | 20,60 | 20,20 | 20,30 | -1,46% | - |
| 19.06.2025 | 20,70 | 21,00 | 20,60 | 20,60 | 0,00% | - |
| 18.06.2025 | 20,60 | 20,70 | 20,60 | 20,60 | 0,98% | - |
| 17.06.2025 | 20,50 | 20,50 | 20,40 | 20,40 | 0,00% | - |
| 16.06.2025 | 20,40 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 13.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 12.06.2025 | 21,20 | 21,20 | 21,00 | 21,20 | -2,75% | - |
| 11.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | 125,00 |
| 10.06.2025 | 20,80 | 21,20 | 20,60 | 21,00 | 0,00% | - |
| 09.06.2025 | 20,90 | 21,20 | 20,80 | 21,00 | -1,87% | - |
| 06.06.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | - |
| 05.06.2025 | 21,30 | 21,40 | 21,00 | 21,00 | -2,33% | - |
| 04.06.2025 | 21,60 | 21,60 | 21,40 | 21,50 | -2,27% | - |
| 03.06.2025 | 21,90 | 22,00 | 21,80 | 22,00 | 1,85% | - |
| 02.06.2025 | 22,00 | 22,20 | 21,60 | 21,60 | -1,82% | 7,00 |
| 30.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 100,00 |
| 29.05.2025 | 22,00 | 25,30 | 21,70 | 21,80 | 1,87% | - |
| 28.05.2025 | 21,50 | 21,60 | 21,40 | 21,40 | -0,47% | - |
| 27.05.2025 | 21,30 | 21,60 | 21,20 | 21,50 | 2,38% | - |
| 26.05.2025 | 20,90 | 21,00 | 20,80 | 21,00 | 0,00% | - |
| 23.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 9,00 |
| 22.05.2025 | 20,90 | 21,00 | 20,60 | 20,90 | -0,48% | - |
| 21.05.2025 | 21,40 | 21,40 | 21,00 | 21,00 | 0,00% | - |
| 20.05.2025 | 21,00 | 21,10 | 21,00 | 21,00 | -0,94% | - |
| 19.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 140,00 |
| 16.05.2025 | 21,00 | 21,40 | 20,80 | 21,40 | 2,39% | - |
| 15.05.2025 | 20,90 | 20,90 | 20,60 | 20,90 | 6,63% | - |
| 14.05.2025 | 19,65 | 19,80 | 19,45 | 19,60 | -2,49% | - |
| 13.05.2025 | 20,20 | 20,20 | 19,95 | 20,10 | -1,47% | - |
| 12.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 5,43% | 145,00 |
| 09.05.2025 | 19,55 | 19,55 | 19,20 | 19,35 | 1,04% | - |
| 08.05.2025 | 19,15 | 19,25 | 18,85 | 19,15 | -1,29% | - |
| 07.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | 1,00 |
| 06.05.2025 | 19,55 | 19,75 | 19,55 | 19,70 | 0,51% | - |
| 05.05.2025 | 19,50 | 19,60 | 19,50 | 19,60 | 3,16% | - |
| 02.05.2025 | 19,60 | 19,60 | 19,00 | 19,00 | -1,30% | 3,00 |
| 30.04.2025 | 19,15 | 19,25 | 18,95 | 19,25 | -0,52% | - |
| 29.04.2025 | 19,25 | 19,35 | 19,25 | 19,35 | 0,26% | - |
| 28.04.2025 | 19,15 | 19,45 | 19,15 | 19,30 | 3,21% | - |
| 25.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | 110,00 |
| 24.04.2025 | 18,60 | 19,10 | 18,60 | 19,10 | 1,87% | 114,00 |
| 23.04.2025 | 18,65 | 18,90 | 18,60 | 18,75 | 2,74% | - |
| 22.04.2025 | 17,95 | 18,30 | 17,95 | 18,25 | 2,53% | - |
| 17.04.2025 | 17,80 | 17,95 | 17,60 | 17,80 | 1,42% | - |
| 16.04.2025 | 17,45 | 17,85 | 17,45 | 17,55 | -0,85% | - |
| 15.04.2025 | 17,55 | 17,80 | 17,40 | 17,70 | 2,61% | - |
| 14.04.2025 | 17,20 | 17,30 | 17,10 | 17,25 | 1,77% | - |