7,481€
0,24%
Echtzeit-Aktienkurs Yubico AB
Bid:
Ask:
Aktienkurse zur Yubico AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 7,53 | 7,53 | 7,35 | 7,46 | -0,52% | - |
| 15.12.2025 | 7,38 | 7,57 | 7,26 | 7,50 | 2,07% | - |
| 12.12.2025 | 7,23 | 7,49 | 7,21 | 7,35 | 2,03% | - |
| 11.12.2025 | 7,12 | 7,36 | 7,00 | 7,20 | 1,38% | - |
| 10.12.2025 | 7,09 | 7,23 | 7,01 | 7,11 | 2,45% | - |
| 09.12.2025 | 7,13 | 7,24 | 6,94 | 6,94 | -2,28% | - |
| 08.12.2025 | 7,51 | 7,51 | 7,08 | 7,10 | -5,08% | - |
| 05.12.2025 | 7,40 | 7,57 | 7,37 | 7,48 | 1,40% | - |
| 04.12.2025 | 7,40 | 7,45 | 7,18 | 7,38 | -0,09% | - |
| 03.12.2025 | 7,65 | 7,72 | 7,37 | 7,38 | -3,11% | - |
| 02.12.2025 | 7,82 | 7,83 | 7,61 | 7,62 | -0,46% | - |
| 01.12.2025 | 8,17 | 8,18 | 7,65 | 7,65 | -5,15% | - |
| 28.11.2025 | 8,25 | 8,25 | 8,07 | 8,07 | -1,90% | - |
| 27.11.2025 | 8,26 | 8,34 | 8,15 | 8,23 | 1,98% | - |
| 26.11.2025 | 8,47 | 8,49 | 8,07 | 8,07 | -4,28% | - |
| 25.11.2025 | 8,09 | 8,47 | 8,07 | 8,43 | 6,56% | - |
| 24.11.2025 | 8,20 | 8,33 | 7,91 | 7,91 | -3,17% | - |
| 21.11.2025 | 8,35 | 8,41 | 7,98 | 8,17 | -1,83% | - |
| 20.11.2025 | 8,02 | 8,39 | 8,02 | 8,32 | 4,30% | - |
| 19.11.2025 | 7,97 | 8,23 | 7,96 | 7,98 | 1,63% | - |
| 18.11.2025 | 7,99 | 8,26 | 7,85 | 7,85 | -2,58% | - |
| 17.11.2025 | 7,98 | 8,38 | 7,94 | 8,06 | 1,35% | - |
| 14.11.2025 | 8,32 | 8,32 | 7,81 | 7,95 | -4,25% | - |
| 13.11.2025 | 8,81 | 8,91 | 8,18 | 8,30 | -5,08% | - |
| 12.11.2025 | 8,53 | 8,93 | 8,33 | 8,75 | 2,87% | - |
| 11.11.2025 | 8,58 | 8,65 | 8,40 | 8,50 | -0,67% | - |
| 10.11.2025 | 8,44 | 8,70 | 8,44 | 8,56 | 1,93% | - |
| 07.11.2025 | 8,48 | 8,59 | 8,16 | 8,40 | 1,22% | - |
| 06.11.2025 | 8,50 | 8,67 | 8,30 | 8,30 | -4,39% | - |
| 05.11.2025 | 8,74 | 8,75 | 8,43 | 8,68 | 1,46% | - |
| 04.11.2025 | 8,76 | 8,84 | 8,54 | 8,55 | -2,02% | - |
| 03.11.2025 | 8,82 | 9,01 | 8,53 | 8,73 | -0,57% | - |
| 31.10.2025 | 8,65 | 8,89 | 8,53 | 8,78 | 1,71% | - |
| 30.10.2025 | 8,32 | 8,72 | 8,29 | 8,63 | 4,30% | - |
| 29.10.2025 | 8,26 | 8,55 | 8,26 | 8,27 | 0,68% | - |
| 28.10.2025 | 8,17 | 8,41 | 7,94 | 8,22 | 1,26% | - |
| 27.10.2025 | 7,97 | 8,53 | 7,96 | 8,12 | 2,45% | - |
| 24.10.2025 | 10,98 | 10,99 | 7,90 | 7,92 | -26,76% | - |
| 23.10.2025 | 10,79 | 11,00 | 10,66 | 10,82 | 1,76% | - |
| 22.10.2025 | 10,46 | 10,84 | 10,28 | 10,63 | 3,45% | - |
| 21.10.2025 | 10,42 | 10,58 | 10,28 | 10,28 | 0,74% | - |
| 20.10.2025 | 10,41 | 10,50 | 10,20 | 10,20 | -0,71% | - |
| 17.10.2025 | 10,60 | 10,60 | 10,21 | 10,27 | -2,72% | - |
| 16.10.2025 | 10,64 | 10,77 | 10,42 | 10,56 | -0,80% | - |
| 15.10.2025 | 10,81 | 10,95 | 10,56 | 10,65 | 0,05% | - |
| 14.10.2025 | 10,93 | 11,04 | 10,60 | 10,64 | -2,72% | - |
| 13.10.2025 | 10,90 | 11,10 | 10,75 | 10,94 | -0,74% | - |
| 10.10.2025 | 11,25 | 11,36 | 10,82 | 11,02 | -1,87% | - |
| 09.10.2025 | 11,41 | 11,57 | 11,17 | 11,23 | -2,52% | - |
| 08.10.2025 | 11,65 | 11,81 | 11,30 | 11,52 | -0,67% | - |
| 07.10.2025 | 11,92 | 12,01 | 11,56 | 11,60 | -2,07% | - |
| 06.10.2025 | 12,03 | 12,05 | 11,72 | 11,84 | -0,90% | - |
| 03.10.2025 | 11,94 | 12,09 | 11,79 | 11,95 | 0,56% | - |
| 02.10.2025 | 12,07 | 12,39 | 11,84 | 11,88 | 0,49% | - |
| 01.10.2025 | 12,28 | 12,29 | 11,81 | 11,83 | -3,35% | - |
| 30.09.2025 | 11,90 | 12,40 | 11,70 | 12,24 | 3,44% | - |
| 29.09.2025 | 11,84 | 12,11 | 11,68 | 11,83 | 0,79% | - |
| 26.09.2025 | 11,77 | 11,91 | 11,55 | 11,74 | 0,30% | - |
| 25.09.2025 | 11,82 | 11,92 | 11,52 | 11,70 | -0,32% | - |
| 24.09.2025 | 11,81 | 11,91 | 11,67 | 11,74 | -0,06% | - |
| 23.09.2025 | 11,80 | 12,00 | 11,69 | 11,75 | 0,13% | - |
| 22.09.2025 | 11,57 | 11,93 | 11,57 | 11,73 | -0,13% | - |
| 19.09.2025 | 12,10 | 12,14 | 11,70 | 11,75 | -3,01% | - |
| 18.09.2025 | 11,79 | 12,23 | 11,75 | 12,11 | 3,17% | - |
| 17.09.2025 | 11,44 | 12,04 | 11,38 | 11,74 | 4,22% | - |
| 16.09.2025 | 11,47 | 11,61 | 11,21 | 11,26 | -3,11% | - |
| 15.09.2025 | 11,54 | 11,80 | 11,42 | 11,63 | 1,41% | - |
| 12.09.2025 | 11,55 | 11,81 | 11,44 | 11,46 | -0,23% | - |
| 11.09.2025 | 11,66 | 11,72 | 11,38 | 11,49 | -0,99% | - |
| 10.09.2025 | 11,79 | 12,05 | 11,59 | 11,61 | -2,13% | - |
| 09.09.2025 | 11,67 | 12,06 | 11,54 | 11,86 | 2,33% | 474,00 |
| 08.09.2025 | 12,01 | 12,17 | 11,54 | 11,59 | -2,62% | - |
| 05.09.2025 | 11,75 | 12,15 | 11,62 | 11,90 | 1,81% | - |
| 04.09.2025 | 11,95 | 12,19 | 11,62 | 11,69 | -1,55% | - |
| 03.09.2025 | 11,87 | 12,13 | 11,78 | 11,87 | 0,58% | - |
| 02.09.2025 | 12,26 | 12,45 | 11,75 | 11,80 | -3,20% | - |
| 01.09.2025 | 12,41 | 12,44 | 12,11 | 12,19 | -1,01% | - |
| 29.08.2025 | 12,25 | 12,60 | 12,21 | 12,32 | 1,17% | - |
| 28.08.2025 | 12,34 | 12,59 | 12,11 | 12,18 | -0,51% | - |
| 27.08.2025 | 12,67 | 12,88 | 12,13 | 12,24 | -2,62% | - |
| 26.08.2025 | 13,02 | 13,12 | 12,55 | 12,57 | -2,79% | - |
| 25.08.2025 | 12,59 | 13,30 | 12,58 | 12,93 | 3,36% | - |
| 22.08.2025 | 12,34 | 12,68 | 12,33 | 12,51 | 1,98% | - |
| 21.08.2025 | 12,05 | 12,73 | 11,91 | 12,27 | 2,57% | - |
| 20.08.2025 | 12,38 | 12,39 | 11,80 | 11,96 | -2,90% | - |
| 19.08.2025 | 12,17 | 12,73 | 12,07 | 12,32 | 1,78% | - |
| 18.08.2025 | 12,04 | 12,48 | 11,96 | 12,10 | 1,19% | - |
| 15.08.2025 | 12,11 | 12,75 | 11,82 | 11,96 | -0,60% | - |
| 14.08.2025 | 12,11 | 12,62 | 9,87 | 12,03 | -0,04% | - |
| 13.08.2025 | 12,43 | 12,45 | 11,94 | 12,04 | -2,63% | - |
| 12.08.2025 | 12,20 | 12,55 | 12,20 | 12,36 | 1,90% | - |
| 11.08.2025 | 12,47 | 12,47 | 12,10 | 12,13 | -2,10% | - |
| 08.08.2025 | 12,16 | 12,57 | 12,06 | 12,39 | 2,48% | - |
| 07.08.2025 | 12,02 | 12,32 | 11,86 | 12,09 | 1,13% | - |
| 06.08.2025 | 12,23 | 12,37 | 11,93 | 11,96 | -1,63% | - |
| 05.08.2025 | 11,85 | 12,35 | 11,84 | 12,15 | 3,25% | - |
| 04.08.2025 | 11,78 | 11,95 | 11,63 | 11,77 | 0,70% | - |
| 01.08.2025 | 12,12 | 12,12 | 11,66 | 11,69 | -3,03% | - |
| 31.07.2025 | 12,09 | 12,37 | 12,04 | 12,05 | 0,44% | - |
| 30.07.2025 | 12,19 | 12,39 | 11,96 | 12,00 | -0,97% | - |