3,180€
2,91%
Echtzeit-Aktienkurs Yahoo Japan Corp.
Bid:
Ask:
Aktienkurse zur Yahoo Japan Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 3,09 | 3,20 | 3,09 | 3,18 | 2,91% | - |
| 10.04.2025 | 3,19 | 3,21 | 3,05 | 3,09 | -6,08% | - |
| 09.04.2025 | 3,10 | 3,30 | 2,81 | 3,29 | 6,13% | - |
| 08.04.2025 | 3,09 | 3,20 | 3,07 | 3,10 | 2,99% | - |
| 07.04.2025 | 2,95 | 3,13 | 2,89 | 3,01 | -2,90% | - |
| 04.04.2025 | 3,17 | 3,26 | 3,09 | 3,10 | -2,52% | - |
| 03.04.2025 | 3,20 | 3,24 | 3,16 | 3,18 | -1,24% | - |
| 02.04.2025 | 3,22 | 3,23 | 3,15 | 3,22 | -0,31% | - |
| 01.04.2025 | 3,16 | 3,24 | 3,16 | 3,23 | 2,54% | 500,00 |
| 31.03.2025 | 3,22 | 3,22 | 3,11 | 3,15 | -2,17% | - |
| 28.03.2025 | 3,21 | 3,23 | 3,18 | 3,22 | -2,72% | - |
| 27.03.2025 | 3,30 | 3,35 | 3,27 | 3,31 | 0,91% | - |
| 26.03.2025 | 3,32 | 3,32 | 3,23 | 3,28 | -1,80% | - |
| 25.03.2025 | 3,22 | 3,34 | 3,22 | 3,34 | 3,09% | - |
| 24.03.2025 | 3,22 | 3,25 | 3,18 | 3,24 | 0,62% | - |
| 21.03.2025 | 3,23 | 3,24 | 3,07 | 3,22 | 0,31% | - |
| 20.03.2025 | 3,20 | 3,24 | 3,19 | 3,21 | -0,31% | - |
| 19.03.2025 | 3,22 | 3,23 | 3,16 | 3,22 | 0,31% | - |
| 18.03.2025 | 3,24 | 3,24 | 3,18 | 3,21 | -0,93% | - |
| 17.03.2025 | 3,29 | 3,29 | 3,21 | 3,24 | -1,52% | - |
| 14.03.2025 | 3,34 | 3,34 | 3,22 | 3,29 | -0,90% | - |
| 13.03.2025 | 3,32 | 3,35 | 3,27 | 3,32 | -0,60% | - |
| 12.03.2025 | 3,20 | 3,38 | 3,20 | 3,34 | 5,03% | - |
| 11.03.2025 | 3,25 | 3,27 | 3,16 | 3,18 | -2,15% | - |
| 10.03.2025 | 3,24 | 3,32 | 3,20 | 3,25 | 0,31% | - |
| 07.03.2025 | 3,26 | 3,27 | 3,22 | 3,24 | -0,61% | - |
| 06.03.2025 | 3,21 | 3,28 | 3,21 | 3,26 | 0,93% | - |
| 05.03.2025 | 3,24 | 3,25 | 3,19 | 3,23 | 0,31% | - |
| 04.03.2025 | 3,28 | 3,28 | 3,21 | 3,22 | -1,83% | - |
| 03.03.2025 | 3,26 | 3,29 | 3,23 | 3,28 | -0,30% | - |
| 28.02.2025 | 3,08 | 3,29 | 3,08 | 3,29 | 6,82% | - |
| 27.02.2025 | 3,04 | 3,16 | 3,04 | 3,08 | 1,65% | - |
| 26.02.2025 | 3,01 | 3,07 | 2,99 | 3,03 | -0,33% | - |
| 25.02.2025 | 3,07 | 3,07 | 2,94 | 3,04 | -0,65% | - |
| 24.02.2025 | 3,11 | 3,12 | 3,04 | 3,06 | -1,92% | - |
| 21.02.2025 | 3,05 | 3,14 | 3,05 | 3,12 | 2,63% | - |
| 20.02.2025 | 3,11 | 3,11 | 2,97 | 3,04 | -1,62% | - |
| 19.02.2025 | 3,08 | 3,12 | 3,06 | 3,09 | 0,32% | - |
| 18.02.2025 | 3,07 | 3,09 | 3,04 | 3,08 | 0,33% | - |
| 17.02.2025 | 3,09 | 3,09 | 2,99 | 3,07 | -0,65% | - |
| 14.02.2025 | 3,14 | 3,14 | 3,07 | 3,09 | -1,90% | - |
| 13.02.2025 | 3,15 | 3,16 | 3,07 | 3,15 | -0,63% | - |
| 12.02.2025 | 3,20 | 3,20 | 3,10 | 3,17 | -1,55% | 3,00 |
| 11.02.2025 | 3,20 | 3,24 | 3,20 | 3,22 | 0,63% | - |
| 10.02.2025 | 3,16 | 3,24 | 3,15 | 3,20 | 1,27% | - |
| 07.02.2025 | 3,07 | 3,21 | 3,06 | 3,16 | 2,93% | 2,00 |
| 06.02.2025 | 2,98 | 3,08 | 2,95 | 3,07 | 2,33% | 13,00 |
| 05.02.2025 | 2,94 | 3,02 | 2,94 | 3,00 | 1,35% | - |
| 04.02.2025 | 2,94 | 2,96 | 2,87 | 2,96 | 0,34% | - |
| 03.02.2025 | 2,81 | 2,98 | 2,81 | 2,95 | 4,98% | - |
| 31.01.2025 | 2,87 | 2,87 | 2,73 | 2,81 | -2,09% | - |
| 30.01.2025 | 2,83 | 2,87 | 2,83 | 2,87 | 2,14% | - |
| 29.01.2025 | 2,81 | 2,83 | 2,79 | 2,81 | -0,71% | - |
| 28.01.2025 | 2,79 | 2,83 | 2,77 | 2,83 | 4,04% | 2,00 |
| 27.01.2025 | 2,71 | 2,75 | 2,70 | 2,72 | 0,37% | - |
| 24.01.2025 | 2,69 | 2,73 | 2,67 | 2,71 | 0,74% | - |
| 23.01.2025 | 2,65 | 2,69 | 2,65 | 2,69 | 0,75% | - |
| 22.01.2025 | 2,65 | 2,70 | 2,65 | 2,67 | 0,00% | 9,00 |
| 21.01.2025 | 2,63 | 2,67 | 2,63 | 2,67 | 1,52% | - |
| 20.01.2025 | 2,70 | 2,70 | 2,62 | 2,63 | -3,31% | - |
| 17.01.2025 | 2,66 | 2,72 | 2,65 | 2,72 | 3,03% | - |
| 16.01.2025 | 2,67 | 2,67 | 2,63 | 2,64 | -1,12% | - |
| 15.01.2025 | 2,63 | 2,69 | 2,61 | 2,67 | 1,52% | - |
| 14.01.2025 | 2,64 | 2,65 | 2,61 | 2,63 | -0,38% | - |
| 13.01.2025 | 2,62 | 2,65 | 2,62 | 2,64 | 0,76% | - |
| 10.01.2025 | 2,57 | 2,64 | 2,57 | 2,62 | 1,16% | - |
| 09.01.2025 | 2,62 | 2,62 | 2,57 | 2,59 | -0,77% | - |
| 08.01.2025 | 2,60 | 2,61 | 2,56 | 2,61 | 0,77% | - |
| 07.01.2025 | 2,55 | 2,65 | 2,55 | 2,59 | 1,17% | - |
| 06.01.2025 | 2,59 | 2,59 | 2,53 | 2,56 | -1,16% | 4,00 |
| 03.01.2025 | 2,57 | 2,59 | 2,55 | 2,59 | 0,78% | - |
| 02.01.2025 | 2,54 | 2,59 | 2,54 | 2,57 | 1,18% | - |
| 30.12.2024 | 2,55 | 2,55 | 2,53 | 2,54 | 0,00% | - |
| 27.12.2024 | 2,50 | 2,61 | 2,50 | 2,54 | 1,60% | - |
| 23.12.2024 | 2,57 | 2,59 | 2,48 | 2,50 | -2,72% | - |
| 20.12.2024 | 2,64 | 2,77 | 2,55 | 2,57 | -2,65% | 1.700,00 |
| 19.12.2024 | 2,67 | 2,73 | 2,58 | 2,64 | -1,12% | - |
| 18.12.2024 | 2,72 | 2,73 | 2,65 | 2,67 | -1,84% | - |
| 17.12.2024 | 2,71 | 2,75 | 2,63 | 2,72 | 0,37% | - |
| 16.12.2024 | 2,75 | 2,75 | 2,71 | 2,71 | -1,45% | - |
| 13.12.2024 | 2,74 | 2,78 | 2,73 | 2,75 | 0,36% | - |
| 12.12.2024 | 2,78 | 2,78 | 2,72 | 2,74 | -1,44% | - |
| 11.12.2024 | 2,71 | 2,79 | 2,71 | 2,78 | 2,58% | - |
| 10.12.2024 | 2,73 | 2,73 | 2,67 | 2,71 | -0,73% | - |
| 09.12.2024 | 2,68 | 2,76 | 2,68 | 2,73 | 1,87% | - |
| 06.12.2024 | 2,69 | 2,72 | 2,67 | 2,68 | -0,37% | - |
| 05.12.2024 | 2,74 | 2,74 | 2,68 | 2,69 | -1,82% | - |
| 04.12.2024 | 2,69 | 2,77 | 2,69 | 2,74 | 1,86% | - |
| 03.12.2024 | 2,58 | 2,73 | 2,58 | 2,69 | 0,75% | - |
| 02.12.2024 | 2,61 | 2,71 | 2,61 | 2,67 | 2,30% | - |
| 29.11.2024 | 2,58 | 2,63 | 2,58 | 2,61 | 1,16% | - |
| 28.11.2024 | 2,58 | 2,59 | 2,57 | 2,58 | 0,00% | - |
| 27.11.2024 | 2,57 | 2,61 | 2,54 | 2,58 | 0,39% | - |
| 26.11.2024 | 2,57 | 2,59 | 2,54 | 2,57 | 0,00% | - |
| 25.11.2024 | 2,59 | 2,61 | 2,47 | 2,57 | -0,77% | - |
| 22.11.2024 | 2,58 | 2,60 | 2,55 | 2,59 | 2,37% | - |
| 21.11.2024 | 2,52 | 2,60 | 2,52 | 2,53 | 0,40% | - |
| 20.11.2024 | 2,51 | 2,55 | 2,49 | 2,52 | 0,40% | - |
| 19.11.2024 | 2,48 | 2,53 | 2,47 | 2,51 | 1,21% | - |
| 18.11.2024 | 2,47 | 2,52 | 2,45 | 2,48 | 0,40% | - |