37,900€
7,67%
Echtzeit-Aktienkurs The Yokohama Rubber Co. Ltd.
Bid:
Ask:
Aktienkurse zur The Yokohama Rubber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 35,10 | 35,30 | 34,70 | 35,20 | 1,73% | - |
| 21.05.2026 | 34,20 | 34,60 | 33,80 | 34,60 | 1,17% | - |
| 20.05.2026 | 34,40 | 34,60 | 34,20 | 34,20 | -0,58% | 3,00 |
| 19.05.2026 | 34,60 | 34,70 | 34,20 | 34,40 | -5,49% | - |
| 18.05.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | 110,00 |
| 15.05.2026 | 35,20 | 36,40 | 35,20 | 35,60 | 2,89% | 5,00 |
| 14.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | 39,00 |
| 13.05.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | 1,00 |
| 12.05.2026 | 33,90 | 34,00 | 33,60 | 33,80 | -1,74% | - |
| 11.05.2026 | 35,00 | 35,00 | 34,40 | 34,40 | -2,82% | 149,00 |
| 08.05.2026 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | 158,00 |
| 07.05.2026 | 35,20 | 35,40 | 34,20 | 34,20 | -0,58% | 158,00 |
| 06.05.2026 | 34,40 | 34,60 | 33,60 | 34,40 | 0,58% | 7,00 |
| 05.05.2026 | 34,00 | 34,20 | 34,00 | 34,20 | 1,18% | - |
| 04.05.2026 | 34,20 | 34,40 | 33,80 | 33,80 | -1,74% | 28,00 |
| 30.04.2026 | 34,00 | 34,40 | 34,00 | 34,40 | 1,78% | 31,00 |
| 29.04.2026 | 34,40 | 34,40 | 33,80 | 33,80 | -0,59% | 4,00 |
| 28.04.2026 | 35,00 | 35,00 | 34,00 | 34,00 | 1,19% | 12,00 |
| 27.04.2026 | 33,40 | 33,60 | 33,40 | 33,60 | 0,00% | 143,00 |
| 24.04.2026 | 34,00 | 34,00 | 33,60 | 33,60 | -1,18% | 171,00 |
| 23.04.2026 | 34,10 | 34,20 | 34,00 | 34,00 | -3,95% | - |
| 22.04.2026 | 35,20 | 35,40 | 35,20 | 35,40 | -2,75% | 170,00 |
| 21.04.2026 | 36,20 | 36,80 | 36,20 | 36,40 | -0,55% | 122,00 |
| 20.04.2026 | 36,40 | 36,60 | 35,60 | 36,60 | 4,57% | 84,00 |
| 17.04.2026 | 35,00 | 35,60 | 35,00 | 35,00 | 4,79% | 17,00 |
| 16.04.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 1,00 |
| 15.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | 1,00 |
| 14.04.2026 | 32,00 | 33,80 | 32,00 | 32,80 | 0,61% | 519,00 |
| 13.04.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -4,12% | 150,00 |
| 10.04.2026 | 33,90 | 34,00 | 33,80 | 34,00 | -1,73% | - |
| 09.04.2026 | 34,40 | 34,80 | 33,90 | 34,60 | 1,17% | - |
| 08.04.2026 | 35,20 | 35,20 | 34,20 | 34,20 | 6,21% | 145,00 |
| 07.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 150,00 |
| 02.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -4,17% | 31,00 |
| 01.04.2026 | 34,00 | 34,00 | 33,20 | 33,60 | 6,33% | 22,00 |
| 31.03.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | 25,00 |
| 30.03.2026 | 32,20 | 32,40 | 32,20 | 32,20 | -1,83% | 93,00 |
| 27.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -2,09% | 144,00 |
| 26.03.2026 | 33,80 | 33,80 | 33,40 | 33,50 | -2,62% | - |
| 25.03.2026 | 34,20 | 34,40 | 34,20 | 34,40 | 2,38% | 947,00 |
| 24.03.2026 | 33,00 | 33,60 | 32,80 | 33,60 | 2,44% | 288,00 |
| 23.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,30% | 7,00 |
| 20.03.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 0,30% | - |
| 19.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -5,75% | 10,00 |
| 18.03.2026 | 35,40 | 35,40 | 34,60 | 34,80 | 4,82% | 236,00 |
| 17.03.2026 | 33,00 | 33,80 | 33,00 | 33,20 | 0,00% | 437,00 |
| 16.03.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 179,00 |
| 13.03.2026 | 33,60 | 33,60 | 33,00 | 33,40 | -2,62% | 311,00 |
| 12.03.2026 | 34,70 | 34,80 | 34,00 | 34,30 | -6,28% | - |
| 11.03.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 4,57% | 1,00 |
| 10.03.2026 | 34,60 | 35,20 | 34,60 | 35,00 | 4,79% | 91,00 |
| 09.03.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -7,22% | 1,00 |
| 06.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 139,00 |
| 05.03.2026 | 36,20 | 36,30 | 35,70 | 35,80 | -0,56% | - |
| 04.03.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -3,49% | 300,00 |
| 03.03.2026 | 37,90 | 37,90 | 36,80 | 37,30 | -6,75% | - |
| 02.03.2026 | 39,60 | 40,00 | 39,40 | 40,00 | -6,10% | 313,00 |
| 27.02.2026 | 42,20 | 42,60 | 42,20 | 42,60 | 0,71% | 151,00 |
| 26.02.2026 | 42,40 | 42,40 | 42,30 | 42,30 | -0,24% | - |
| 25.02.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,71% | 3,00 |
| 24.02.2026 | 42,30 | 42,40 | 42,10 | 42,10 | -2,09% | - |
| 23.02.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -2,71% | 87,00 |
| 20.02.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 5,24% | 90,00 |
| 19.02.2026 | 42,20 | 42,20 | 42,00 | 42,00 | 13,21% | 97,00 |
| 18.02.2026 | 37,10 | 37,20 | 36,90 | 37,10 | 0,27% | - |
| 17.02.2026 | 37,00 | 37,10 | 36,90 | 37,00 | 0,82% | - |
| 16.02.2026 | 36,80 | 36,90 | 36,60 | 36,70 | -2,13% | - |
| 13.02.2026 | 37,00 | 37,50 | 36,90 | 37,50 | 1,35% | - |
| 12.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | 1,00 |
| 11.02.2026 | 38,00 | 38,00 | 37,20 | 37,20 | -0,53% | 33,00 |
| 10.02.2026 | 37,00 | 37,40 | 37,00 | 37,40 | 6,86% | 412,00 |
| 09.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -3,31% | 74,00 |
| 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 | -1,21% | - |
| 28.01.2026 | 33,00 | 33,00 | 32,70 | 33,00 | -1,20% | - |
| 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 | 2,54% | - |
| 15.01.2026 | 35,50 | 35,80 | 35,40 | 35,40 | 1,72% | - |
| 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 | 1,79% | - |
| 08.01.2026 | 33,50 | 33,60 | 33,40 | 33,60 | 0,60% | - |
| 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% | - |