21,400€
1,90%
Echtzeit-Aktienkurs The Yokohama Rubber Co. Ltd.
Bid:
Ask:
Aktienkurse zur The Yokohama Rubber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 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% | - |
| 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% | - |