13,463€
1,18%
Echtzeit-Aktienkurs Yubico AB
Bid:
Ask:
Aktienkurse zur Yubico AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 13,29 | 13,56 | 13,24 | 13,47 | 1,20% | - |
| 16.05.2025 | 12,80 | 13,31 | 12,72 | 13,31 | 4,23% | 40,00 |
| 15.05.2025 | 12,83 | 12,99 | 12,77 | 12,77 | -3,19% | - |
| 14.05.2025 | 13,86 | 13,86 | 13,19 | 13,19 | -8,25% | - |
| 13.05.2025 | 15,97 | 15,97 | 14,30 | 14,37 | -15,84% | 300,00 |
| 12.05.2025 | 16,54 | 17,30 | 16,54 | 17,08 | 3,61% | 10,00 |
| 09.05.2025 | 16,71 | 16,71 | 16,48 | 16,48 | -0,03% | - |
| 08.05.2025 | 16,62 | 16,79 | 16,49 | 16,49 | -0,57% | - |
| 07.05.2025 | 16,48 | 16,58 | 16,26 | 16,58 | -0,57% | - |
| 06.05.2025 | 16,92 | 16,92 | 16,46 | 16,68 | -1,62% | 245,00 |
| 05.05.2025 | 17,25 | 17,25 | 16,95 | 16,95 | -1,68% | - |
| 02.05.2025 | 17,49 | 17,58 | 17,24 | 17,24 | -0,35% | - |
| 30.04.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 0,73% | - |
| 29.04.2025 | 17,58 | 17,98 | 17,18 | 17,18 | -2,50% | - |
| 28.04.2025 | 17,44 | 17,62 | 17,44 | 17,62 | 1,47% | - |
| 25.04.2025 | 17,29 | 17,50 | 17,29 | 17,36 | 2,94% | - |
| 24.04.2025 | 17,33 | 17,33 | 16,73 | 16,87 | 1,87% | - |
| 23.04.2025 | 16,01 | 16,56 | 16,01 | 16,56 | 6,29% | - |
| 22.04.2025 | 16,49 | 16,49 | 15,58 | 15,58 | -3,68% | - |
| 17.04.2025 | 15,74 | 16,17 | 15,66 | 16,17 | 1,06% | - |
| 16.04.2025 | 16,34 | 16,34 | 15,89 | 16,00 | -2,91% | - |
| 15.04.2025 | 15,99 | 16,53 | 15,99 | 16,48 | 1,82% | - |
| 14.04.2025 | 15,72 | 16,19 | 15,72 | 16,19 | 8,01% | - |
| 11.04.2025 | 15,32 | 15,32 | 14,99 | 14,99 | -6,72% | - |
| 10.04.2025 | 15,96 | 16,07 | 15,96 | 16,07 | 11,64% | - |
| 09.04.2025 | 14,39 | 14,39 | 14,39 | 14,39 | -9,50% | - |
| 08.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 5,33% | - |
| 07.04.2025 | 14,41 | 15,10 | 14,41 | 15,10 | -12,24% | - |
| 04.04.2025 | 17,22 | 17,22 | 17,20 | 17,20 | -1,71% | - |
| 03.04.2025 | 17,46 | 17,86 | 17,46 | 17,50 | -0,11% | - |
| 02.04.2025 | 17,52 | 17,52 | 17,52 | 17,52 | 7,35% | - |
| 01.04.2025 | 16,30 | 16,32 | 16,30 | 16,32 | 0,00% | - |
| 31.03.2025 | 16,34 | 16,34 | 16,32 | 16,32 | -2,86% | - |
| 28.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,47% | - |
| 27.03.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -0,71% | - |
| 26.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 25.03.2025 | 16,80 | 17,30 | 16,80 | 17,30 | 2,98% | - |
| 24.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,55% | - |
| 21.03.2025 | 17,90 | 17,90 | 17,24 | 17,24 | -5,38% | - |
| 20.03.2025 | 18,10 | 18,72 | 18,10 | 18,22 | -1,41% | - |
| 19.03.2025 | 17,72 | 18,48 | 17,72 | 18,48 | 2,55% | - |
| 18.03.2025 | 18,00 | 18,46 | 18,00 | 18,02 | -2,07% | - |
| 17.03.2025 | 18,18 | 18,70 | 18,18 | 18,40 | -1,18% | - |
| 14.03.2025 | 17,42 | 18,62 | 17,42 | 18,62 | 2,76% | - |
| 13.03.2025 | 18,24 | 18,64 | 18,12 | 18,12 | -2,48% | - |
| 12.03.2025 | 18,70 | 19,08 | 18,58 | 18,58 | -5,30% | - |
| 11.03.2025 | 19,14 | 19,62 | 19,14 | 19,62 | -2,87% | - |
| 10.03.2025 | 20,10 | 20,20 | 19,84 | 20,20 | 1,71% | - |
| 07.03.2025 | 20,15 | 20,15 | 19,86 | 19,86 | -2,17% | - |
| 06.03.2025 | 20,10 | 20,30 | 20,10 | 20,30 | 3,68% | - |
| 05.03.2025 | 18,16 | 19,58 | 18,16 | 19,58 | 4,59% | - |
| 04.03.2025 | 19,24 | 19,24 | 18,72 | 18,72 | -1,99% | - |
| 03.03.2025 | 19,74 | 19,74 | 19,08 | 19,10 | -2,85% | - |
| 28.02.2025 | 19,66 | 19,66 | 19,66 | 19,66 | 0,92% | - |
| 27.02.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 4,51% | - |
| 26.02.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -1,17% | - |
| 25.02.2025 | 18,92 | 18,92 | 18,86 | 18,86 | -0,74% | - |
| 24.02.2025 | 18,94 | 19,00 | 18,94 | 19,00 | 0,53% | - |
| 21.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,96% | - |
| 20.02.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -2,40% | - |
| 19.02.2025 | 19,18 | 19,18 | 19,18 | 19,18 | 0,00% | - |
| 18.02.2025 | 19,18 | 19,18 | 19,18 | 19,18 | 0,10% | - |
| 17.02.2025 | 19,14 | 19,16 | 19,14 | 19,16 | -1,24% | - |
| 14.02.2025 | 18,66 | 19,40 | 18,66 | 19,40 | -9,56% | 200,00 |
| 13.02.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,23% | - |
| 12.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | - |
| 11.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,09% | - |
| 10.02.2025 | 21,40 | 21,40 | 21,05 | 21,05 | -1,64% | - |
| 07.02.2025 | 22,30 | 22,30 | 21,40 | 21,40 | -1,38% | - |
| 06.02.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 1,64% | - |
| 05.02.2025 | 21,75 | 21,75 | 21,35 | 21,35 | -2,29% | - |
| 04.02.2025 | 22,30 | 22,30 | 21,85 | 21,85 | -0,68% | - |
| 03.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 31.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,35% | - |
| 30.01.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 0,71% | - |
| 29.01.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 2,42% | - |
| 28.01.2025 | 20,65 | 20,65 | 20,65 | 20,65 | -1,20% | - |
| 27.01.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 2,45% | - |
| 24.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,39% | - |
| 23.01.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 22.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 21.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 20.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,72% | - |
| 17.01.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 1,97% | - |
| 16.01.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 5,33% | - |
| 15.01.2025 | 19,32 | 19,32 | 19,32 | 19,32 | 5,23% | - |
| 14.01.2025 | 18,36 | 18,36 | 18,36 | 18,36 | 0,99% | - |
| 13.01.2025 | 18,18 | 18,18 | 18,18 | 18,18 | -5,41% | - |
| 10.01.2025 | 19,36 | 20,10 | 19,22 | 19,22 | -1,74% | - |
| 09.01.2025 | 19,28 | 19,56 | 19,28 | 19,56 | 0,00% | - |
| 08.01.2025 | 18,98 | 19,56 | 18,98 | 19,56 | 0,10% | - |
| 07.01.2025 | 19,52 | 19,70 | 19,36 | 19,54 | -0,41% | - |
| 06.01.2025 | 19,58 | 19,68 | 19,58 | 19,62 | -3,35% | - |
| 03.01.2025 | 21,50 | 21,50 | 20,30 | 20,30 | -7,73% | - |
| 02.01.2025 | 20,50 | 22,00 | 20,50 | 22,00 | 5,01% | - |
| 23.12.2024 | 20,55 | 20,95 | 20,55 | 20,95 | 3,71% | - |
| 20.12.2024 | 20,15 | 20,55 | 20,15 | 20,20 | -2,18% | - |
| 19.12.2024 | 20,30 | 20,65 | 20,30 | 20,65 | -2,82% | 2.000,00 |
| 18.12.2024 | 20,90 | 22,15 | 20,90 | 21,25 | 0,47% | 23,00 |
| 17.12.2024 | 21,45 | 21,75 | 21,15 | 21,15 | -2,31% | - |