2,270€
0,89%
Echtzeit-Aktienkurs Yahoo Japan Corp.
Bid:
Ask:
Aktienkurse zur Yahoo Japan Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 2,28 | 2,28 | 2,25 | 2,25 | -1,75% | - |
| 09.12.2025 | 2,31 | 2,31 | 2,27 | 2,29 | 0,00% | - |
| 08.12.2025 | 2,31 | 2,33 | 2,29 | 2,29 | -1,29% | - |
| 05.12.2025 | 2,32 | 2,33 | 2,31 | 2,32 | 0,43% | 3,00 |
| 04.12.2025 | 2,27 | 2,37 | 2,27 | 2,31 | 1,76% | - |
| 03.12.2025 | 2,30 | 2,30 | 2,23 | 2,27 | -1,73% | - |
| 02.12.2025 | 2,31 | 2,31 | 2,27 | 2,31 | 0,87% | - |
| 01.12.2025 | 2,33 | 2,35 | 2,29 | 2,29 | -1,29% | - |
| 28.11.2025 | 2,35 | 2,35 | 2,31 | 2,32 | -1,28% | - |
| 27.11.2025 | 2,36 | 2,36 | 2,34 | 2,35 | -1,67% | - |
| 26.11.2025 | 2,35 | 2,39 | 2,34 | 2,39 | 1,70% | - |
| 25.11.2025 | 2,36 | 2,39 | 2,32 | 2,35 | -0,84% | - |
| 24.11.2025 | 2,37 | 2,37 | 2,36 | 2,37 | 1,72% | - |
| 21.11.2025 | 2,35 | 2,47 | 2,31 | 2,33 | 1,75% | - |
| 20.11.2025 | 2,36 | 2,36 | 2,29 | 2,29 | -4,18% | - |
| 19.11.2025 | 2,33 | 2,39 | 2,33 | 2,39 | 1,70% | - |
| 18.11.2025 | 2,37 | 2,37 | 2,29 | 2,35 | -1,67% | - |
| 17.11.2025 | 2,39 | 2,41 | 2,37 | 2,39 | -0,83% | - |
| 14.11.2025 | 2,37 | 2,42 | 2,36 | 2,41 | 0,84% | - |
| 13.11.2025 | 2,42 | 2,43 | 2,36 | 2,39 | -0,42% | - |
| 12.11.2025 | 2,42 | 2,42 | 2,39 | 2,40 | -0,83% | - |
| 11.11.2025 | 2,42 | 2,43 | 2,41 | 2,42 | 0,00% | - |
| 10.11.2025 | 2,39 | 2,43 | 2,39 | 2,42 | 2,11% | - |
| 07.11.2025 | 2,39 | 2,41 | 2,36 | 2,37 | -0,42% | - |
| 06.11.2025 | 2,42 | 2,42 | 2,37 | 2,38 | -2,06% | - |
| 05.11.2025 | 2,56 | 2,56 | 2,39 | 2,43 | -5,81% | - |
| 04.11.2025 | 2,56 | 2,60 | 2,49 | 2,58 | 1,18% | - |
| 03.11.2025 | 2,55 | 2,55 | 2,54 | 2,55 | 0,79% | - |
| 31.10.2025 | 2,51 | 2,61 | 2,51 | 2,53 | 1,20% | - |
| 30.10.2025 | 2,50 | 2,53 | 2,45 | 2,50 | -0,40% | - |
| 29.10.2025 | 2,55 | 2,55 | 2,51 | 2,51 | -1,95% | - |
| 28.10.2025 | 2,55 | 2,56 | 2,53 | 2,56 | 0,39% | - |
| 27.10.2025 | 2,57 | 2,57 | 2,53 | 2,55 | -1,16% | - |
| 24.10.2025 | 2,56 | 2,59 | 2,55 | 2,58 | 0,00% | - |
| 23.10.2025 | 2,54 | 2,58 | 2,53 | 2,58 | 2,38% | - |
| 22.10.2025 | 2,55 | 2,56 | 2,51 | 2,52 | -1,18% | - |
| 21.10.2025 | 2,57 | 2,57 | 2,54 | 2,55 | -0,78% | - |
| 20.10.2025 | 2,47 | 2,60 | 2,47 | 2,57 | 3,21% | 99,00 |
| 17.10.2025 | 2,55 | 2,55 | 2,49 | 2,49 | -2,35% | - |
| 16.10.2025 | 2,55 | 2,55 | 2,53 | 2,55 | 0,00% | - |
| 15.10.2025 | 2,60 | 2,60 | 2,55 | 2,55 | -1,54% | - |
| 14.10.2025 | 2,63 | 2,63 | 2,55 | 2,59 | 1,57% | - |
| 13.10.2025 | 2,53 | 2,55 | 2,52 | 2,55 | -1,54% | - |
| 10.10.2025 | 2,63 | 2,63 | 2,57 | 2,59 | -1,52% | - |
| 09.10.2025 | 2,65 | 2,65 | 2,59 | 2,63 | 0,00% | - |
| 08.10.2025 | 2,67 | 2,67 | 2,63 | 2,63 | -1,87% | - |
| 07.10.2025 | 2,68 | 2,69 | 2,67 | 2,68 | 0,00% | - |
| 06.10.2025 | 2,67 | 2,71 | 2,63 | 2,68 | 0,37% | - |
| 03.10.2025 | 2,65 | 2,69 | 2,65 | 2,67 | 1,14% | - |
| 02.10.2025 | 2,73 | 2,73 | 2,63 | 2,64 | -1,86% | - |
| 01.10.2025 | 2,75 | 2,75 | 2,67 | 2,69 | -2,18% | - |
| 30.09.2025 | 2,75 | 2,75 | 2,73 | 2,75 | -0,72% | - |
| 29.09.2025 | 2,75 | 2,77 | 2,75 | 2,77 | 0,73% | - |
| 26.09.2025 | 2,78 | 2,78 | 2,73 | 2,75 | -0,72% | - |
| 25.09.2025 | 2,75 | 2,77 | 2,75 | 2,77 | 0,36% | - |
| 24.09.2025 | 2,78 | 2,78 | 2,75 | 2,76 | -0,72% | - |
| 23.09.2025 | 2,79 | 2,82 | 2,78 | 2,78 | -1,07% | - |
| 22.09.2025 | 2,86 | 2,86 | 2,79 | 2,81 | -2,43% | - |
| 19.09.2025 | 2,90 | 2,90 | 2,83 | 2,88 | -1,37% | - |
| 18.09.2025 | 2,89 | 2,93 | 2,87 | 2,92 | 1,74% | - |
| 17.09.2025 | 2,85 | 2,87 | 2,85 | 2,87 | 0,00% | - |
| 16.09.2025 | 2,82 | 2,87 | 2,82 | 2,87 | 1,06% | - |
| 15.09.2025 | 2,82 | 2,84 | 2,82 | 2,84 | 0,00% | - |
| 12.09.2025 | 2,85 | 2,85 | 2,83 | 2,84 | 1,07% | - |
| 11.09.2025 | 2,84 | 2,84 | 2,81 | 2,81 | -2,09% | - |
| 10.09.2025 | 2,86 | 2,87 | 2,85 | 2,87 | 1,41% | - |
| 09.09.2025 | 2,77 | 2,86 | 2,77 | 2,83 | 2,17% | - |
| 08.09.2025 | 2,75 | 2,77 | 2,75 | 2,77 | 0,00% | - |
| 05.09.2025 | 2,72 | 2,78 | 2,72 | 2,77 | 1,47% | - |
| 04.09.2025 | 2,68 | 2,74 | 2,68 | 2,73 | 2,63% | - |
| 03.09.2025 | 2,72 | 2,72 | 2,65 | 2,66 | -1,48% | - |
| 02.09.2025 | 2,68 | 2,72 | 2,67 | 2,70 | 0,37% | 4,00 |
| 01.09.2025 | 2,72 | 2,72 | 2,67 | 2,69 | -1,10% | 110,00 |
| 29.08.2025 | 2,67 | 2,75 | 2,67 | 2,72 | 1,49% | - |
| 28.08.2025 | 2,70 | 2,70 | 2,65 | 2,68 | -0,37% | - |
| 27.08.2025 | 2,70 | 2,72 | 2,68 | 2,69 | -1,10% | - |
| 26.08.2025 | 2,70 | 2,72 | 2,67 | 2,72 | 1,49% | - |
| 25.08.2025 | 2,71 | 2,71 | 2,68 | 2,68 | -1,83% | - |
| 22.08.2025 | 2,71 | 2,74 | 2,60 | 2,73 | 0,74% | - |
| 21.08.2025 | 2,73 | 2,74 | 2,69 | 2,71 | -0,37% | - |
| 20.08.2025 | 2,77 | 2,77 | 2,71 | 2,72 | -1,45% | - |
| 19.08.2025 | 2,82 | 2,82 | 2,75 | 2,76 | -2,47% | - |
| 18.08.2025 | 2,80 | 2,83 | 2,79 | 2,83 | 1,43% | - |
| 15.08.2025 | 2,86 | 2,86 | 2,75 | 2,79 | -3,13% | - |
| 14.08.2025 | 2,88 | 2,88 | 2,85 | 2,88 | 0,70% | - |
| 13.08.2025 | 2,94 | 2,94 | 2,83 | 2,86 | -3,05% | - |
| 12.08.2025 | 2,87 | 2,97 | 2,87 | 2,95 | 3,51% | 28,00 |
| 11.08.2025 | 2,86 | 2,87 | 2,84 | 2,85 | -1,04% | - |
| 08.08.2025 | 2,86 | 2,90 | 2,86 | 2,88 | 0,70% | - |
| 07.08.2025 | 2,84 | 2,88 | 2,83 | 2,86 | 0,70% | - |
| 06.08.2025 | 2,84 | 2,85 | 2,82 | 2,84 | 0,00% | - |
| 05.08.2025 | 3,21 | 3,21 | 2,82 | 2,84 | -12,07% | 643,00 |
| 04.08.2025 | 3,27 | 3,27 | 3,20 | 3,23 | -1,82% | - |
| 01.08.2025 | 3,21 | 3,29 | 3,21 | 3,29 | 2,49% | - |
| 31.07.2025 | 3,21 | 3,27 | 3,20 | 3,21 | -0,31% | - |
| 30.07.2025 | 3,19 | 3,23 | 3,19 | 3,22 | 1,58% | - |
| 29.07.2025 | 3,16 | 3,19 | 3,15 | 3,17 | 0,96% | - |
| 28.07.2025 | 3,23 | 3,23 | 3,14 | 3,14 | -2,79% | - |
| 25.07.2025 | 3,25 | 3,27 | 3,21 | 3,23 | -0,31% | - |
| 24.07.2025 | 3,23 | 3,29 | 3,23 | 3,24 | -0,61% | - |