17,000€
-2,30%
Echtzeit-Aktienkurs The Yokohama Rubber Co. Ltd.
Bid:
Ask:
Aktienkurse zur The Yokohama Rubber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,15 | 17,30 | 16,50 | 16,95 | -2,59% | - |
| 10.04.2025 | 18,05 | 18,20 | 16,95 | 17,40 | 0,00% | - |
| 09.04.2025 | 16,40 | 17,40 | 16,40 | 17,40 | 3,57% | 67,00 |
| 08.04.2025 | 17,05 | 17,60 | 16,50 | 16,80 | 5,00% | - |
| 07.04.2025 | 16,50 | 16,50 | 16,00 | 16,00 | -7,51% | 182,00 |
| 04.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -8,71% | 175,00 |
| 03.04.2025 | 19,10 | 19,35 | 18,50 | 18,95 | -8,89% | - |
| 02.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | 125,00 |
| 01.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 1,00 |
| 31.03.2025 | 21,20 | 21,40 | 21,00 | 21,40 | -0,93% | - |
| 28.03.2025 | 21,80 | 21,80 | 21,50 | 21,60 | -1,82% | - |
| 27.03.2025 | 22,10 | 22,20 | 22,00 | 22,00 | 0,00% | - |
| 26.03.2025 | 22,10 | 22,20 | 22,00 | 22,00 | -1,79% | - |
| 25.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 1,00 |
| 24.03.2025 | 22,30 | 22,40 | 22,20 | 22,30 | 0,45% | - |
| 21.03.2025 | 22,20 | 22,20 | 22,10 | 22,20 | -0,45% | - |
| 20.03.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 19.03.2025 | 22,10 | 22,30 | 22,00 | 22,30 | 3,24% | - |
| 18.03.2025 | 21,60 | 21,70 | 21,60 | 21,60 | 0,93% | - |
| 17.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 235,00 |
| 14.03.2025 | 21,20 | 21,50 | 21,20 | 21,40 | -1,38% | - |
| 13.03.2025 | 21,70 | 21,80 | 21,60 | 21,70 | -0,91% | - |
| 12.03.2025 | 21,70 | 22,00 | 21,70 | 21,90 | 4,29% | - |
| 11.03.2025 | 21,50 | 21,60 | 20,90 | 21,00 | -2,78% | - |
| 10.03.2025 | 22,00 | 22,00 | 21,50 | 21,60 | 0,93% | - |
| 07.03.2025 | 21,40 | 21,40 | 21,20 | 21,40 | 4,90% | - |
| 06.03.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -1,45% | - |
| 05.03.2025 | 20,80 | 20,80 | 20,40 | 20,70 | 0,49% | - |
| 04.03.2025 | 21,00 | 21,00 | 20,40 | 20,60 | -3,74% | - |
| 03.03.2025 | 21,80 | 21,80 | 21,40 | 21,40 | 0,94% | 235,00 |
| 28.02.2025 | 21,30 | 21,40 | 21,20 | 21,20 | -0,93% | - |
| 27.02.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | - |
| 26.02.2025 | 21,20 | 21,40 | 21,20 | 21,40 | -0,47% | - |
| 25.02.2025 | 21,50 | 21,60 | 21,40 | 21,50 | -0,46% | - |
| 24.02.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | 180,00 |
| 21.02.2025 | 21,40 | 21,70 | 21,40 | 21,60 | 1,89% | - |
| 20.02.2025 | 21,30 | 21,30 | 21,20 | 21,20 | -5,78% | - |
| 19.02.2025 | 22,40 | 22,50 | 22,40 | 22,50 | -0,88% | - |
| 18.02.2025 | 22,70 | 22,80 | 22,60 | 22,70 | 0,44% | - |
| 17.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 220,00 |
| 14.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | 225,00 |
| 13.02.2025 | 22,10 | 22,40 | 22,10 | 22,30 | 3,72% | - |
| 12.02.2025 | 21,80 | 21,80 | 21,50 | 21,50 | -3,15% | - |
| 11.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 45,00 |
| 10.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | 50,00 |
| 07.02.2025 | 21,90 | 22,20 | 21,90 | 22,10 | 2,31% | - |
| 06.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 150,00 |
| 05.02.2025 | 21,40 | 21,50 | 21,40 | 21,40 | -0,93% | - |
| 04.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 70,00 |
| 03.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | 12,00 |
| 31.01.2025 | 21,70 | 21,80 | 21,60 | 21,60 | -0,46% | - |
| 30.01.2025 | 21,70 | 21,80 | 21,60 | 21,70 | 2,84% | - |
| 29.01.2025 | 21,00 | 21,20 | 21,00 | 21,10 | 1,44% | - |
| 28.01.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
| 27.01.2025 | 20,40 | 20,70 | 20,40 | 20,60 | 1,98% | - |
| 24.01.2025 | 20,40 | 20,40 | 20,15 | 20,20 | -0,98% | - |
| 23.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 22.01.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 1,00% | - |
| 21.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 20.01.2025 | 20,00 | 20,00 | 19,80 | 19,80 | 1,02% | - |
| 17.01.2025 | 19,65 | 19,65 | 19,55 | 19,60 | -0,76% | - |
| 16.01.2025 | 19,65 | 19,75 | 19,65 | 19,75 | -1,25% | - |
| 15.01.2025 | 19,95 | 20,00 | 19,95 | 20,00 | 2,04% | - |
| 14.01.2025 | 19,80 | 19,90 | 19,60 | 19,60 | -2,00% | 94,00 |
| 13.01.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,50% | 61,00 |
| 10.01.2025 | 19,95 | 20,15 | 19,95 | 20,10 | -0,50% | - |
| 09.01.2025 | 20,20 | 20,20 | 20,15 | 20,20 | -1,94% | - |
| 08.01.2025 | 20,60 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 07.01.2025 | 20,40 | 20,40 | 20,20 | 20,40 | -1,92% | - |
| 06.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 1,00 |
| 03.01.2025 | 20,70 | 20,90 | 20,70 | 20,70 | 0,49% | - |
| 02.01.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,00% | 2,00 |
| 30.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 27.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,26% | 45,00 |
| 23.12.2024 | 19,95 | 20,00 | 19,95 | 19,95 | -0,25% | - |
| 20.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | 50,00 |
| 19.12.2024 | 19,65 | 19,65 | 19,45 | 19,50 | -2,26% | - |
| 18.12.2024 | 19,75 | 19,95 | 19,75 | 19,95 | 0,25% | - |
| 17.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 0,76% | 77,00 |
| 16.12.2024 | 19,80 | 19,80 | 19,75 | 19,75 | 0,51% | - |
| 13.12.2024 | 19,80 | 19,80 | 19,65 | 19,65 | -0,51% | - |
| 12.12.2024 | 19,75 | 19,80 | 19,65 | 19,75 | 0,00% | - |
| 11.12.2024 | 19,80 | 19,95 | 19,75 | 19,75 | 1,02% | - |
| 10.12.2024 | 19,55 | 19,55 | 19,50 | 19,55 | 0,00% | - |
| 09.12.2024 | 19,65 | 19,70 | 19,50 | 19,55 | 0,51% | - |
| 06.12.2024 | 19,45 | 19,45 | 19,30 | 19,45 | 0,52% | - |
| 05.12.2024 | 19,55 | 19,55 | 19,35 | 19,35 | -0,26% | - |
| 04.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,27% | 24,00 |
| 03.12.2024 | 19,55 | 19,75 | 19,55 | 19,65 | 0,77% | - |
| 02.12.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,36% | 81,00 |
| 29.11.2024 | 18,95 | 19,05 | 18,95 | 19,05 | -0,26% | - |
| 28.11.2024 | 19,20 | 19,25 | 19,10 | 19,10 | 0,53% | - |
| 27.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,78% | 320,00 |
| 26.11.2024 | 19,05 | 19,20 | 19,00 | 19,15 | 1,86% | - |
| 25.11.2024 | 18,80 | 18,85 | 18,75 | 18,80 | -1,31% | - |
| 22.11.2024 | 18,95 | 19,25 | 18,95 | 19,05 | 1,60% | - |
| 21.11.2024 | 18,55 | 18,75 | 18,55 | 18,75 | 3,02% | - |
| 20.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | 55,00 |
| 19.11.2024 | 18,75 | 19,05 | 18,75 | 18,80 | -0,53% | - |
| 18.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | 265,00 |