32,900€
-2,08%
Echtzeit-Aktienkurs The Yokohama Rubber Co. Ltd.
Bid:
Ask:
Aktienkurse zur The Yokohama Rubber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 33,70 | 33,70 | 32,90 | 32,90 | -2,08% | - |
| 03.09.2025 | 32,30 | 33,90 | 32,30 | 33,60 | 3,70% | - |
| 02.09.2025 | 32,10 | 32,70 | 31,90 | 32,40 | 0,31% | - |
| 01.09.2025 | 31,30 | 32,40 | 31,30 | 32,30 | 2,54% | - |
| 29.08.2025 | 32,10 | 32,10 | 31,10 | 31,50 | -2,48% | - |
| 28.08.2025 | 31,50 | 32,30 | 31,50 | 32,30 | 1,89% | - |
| 27.08.2025 | 31,10 | 31,70 | 31,10 | 31,70 | 1,28% | - |
| 26.08.2025 | 31,30 | 31,30 | 30,90 | 31,30 | 0,32% | - |
| 25.08.2025 | 31,90 | 31,90 | 31,00 | 31,20 | -2,80% | 30,00 |
| 22.08.2025 | 31,50 | 32,30 | 31,20 | 32,10 | 1,90% | 13,00 |
| 21.08.2025 | 31,90 | 31,90 | 31,30 | 31,50 | -1,25% | 30,00 |
| 20.08.2025 | 31,90 | 32,20 | 31,50 | 31,90 | 0,31% | - |
| 19.08.2025 | 31,30 | 32,30 | 31,30 | 31,80 | 1,27% | - |
| 18.08.2025 | 31,50 | 31,70 | 31,10 | 31,40 | 0,32% | - |
| 15.08.2025 | 31,60 | 31,70 | 31,30 | 31,30 | -1,26% | - |
| 14.08.2025 | 31,90 | 31,90 | 31,40 | 31,70 | -0,63% | 50,00 |
| 13.08.2025 | 30,10 | 32,30 | 30,10 | 31,90 | 5,98% | 50,00 |
| 12.08.2025 | 26,70 | 30,30 | 26,70 | 30,10 | 13,16% | 100,00 |
| 11.08.2025 | 27,10 | 27,10 | 26,50 | 26,60 | -1,48% | - |
| 08.08.2025 | 26,20 | 27,20 | 26,20 | 27,00 | 2,66% | - |
| 07.08.2025 | 26,50 | 26,70 | 26,10 | 26,30 | -0,38% | - |
| 06.08.2025 | 26,00 | 26,70 | 26,00 | 26,40 | 1,93% | - |
| 05.08.2025 | 26,00 | 26,30 | 25,70 | 25,90 | -0,77% | - |
| 04.08.2025 | 25,40 | 26,10 | 25,40 | 26,10 | 3,16% | - |
| 01.08.2025 | 25,10 | 25,80 | 25,10 | 25,30 | 0,40% | - |
| 31.07.2025 | 25,80 | 25,80 | 25,00 | 25,20 | -2,33% | - |
| 30.07.2025 | 25,40 | 25,80 | 25,40 | 25,80 | 2,38% | - |
| 29.07.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -1,18% | - |
| 28.07.2025 | 25,80 | 25,80 | 25,20 | 25,50 | -0,78% | - |
| 25.07.2025 | 26,30 | 26,30 | 25,60 | 25,70 | -1,53% | - |
| 24.07.2025 | 26,10 | 26,70 | 25,90 | 26,10 | -0,76% | - |
| 23.07.2025 | 26,10 | 26,30 | 25,70 | 26,30 | 6,48% | - |
| 22.07.2025 | 24,20 | 24,90 | 24,20 | 24,70 | 1,65% | - |
| 21.07.2025 | 24,40 | 24,50 | 24,30 | 24,30 | 0,00% | 1,00 |
| 18.07.2025 | 24,30 | 24,70 | 24,10 | 24,30 | -0,41% | - |
| 17.07.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 1,67% | - |
| 16.07.2025 | 23,80 | 24,10 | 23,70 | 24,00 | 0,00% | 1,00 |
| 15.07.2025 | 24,20 | 24,20 | 23,80 | 24,00 | -1,23% | - |
| 14.07.2025 | 24,20 | 24,30 | 23,90 | 24,30 | 0,00% | - |
| 11.07.2025 | 24,40 | 24,50 | 24,00 | 24,30 | 0,00% | - |
| 10.07.2025 | 24,30 | 24,40 | 24,00 | 24,30 | 0,41% | - |
| 09.07.2025 | 24,30 | 24,40 | 24,10 | 24,20 | 0,00% | - |
| 08.07.2025 | 23,80 | 24,20 | 23,70 | 24,20 | 1,68% | - |
| 07.07.2025 | 24,40 | 24,40 | 23,70 | 23,80 | -3,25% | - |
| 04.07.2025 | 24,40 | 25,00 | 24,40 | 24,60 | -0,40% | - |
| 03.07.2025 | 24,20 | 24,70 | 24,20 | 24,70 | 2,92% | 12,00 |
| 02.07.2025 | 23,40 | 24,40 | 23,40 | 24,00 | 3,00% | - |
| 01.07.2025 | 23,20 | 23,80 | 23,20 | 23,30 | 1,30% | - |
| 30.06.2025 | 23,20 | 23,70 | 23,00 | 23,00 | -1,29% | - |
| 27.06.2025 | 23,10 | 23,30 | 22,90 | 23,30 | 6,39% | - |
| 26.06.2025 | 21,20 | 22,10 | 21,20 | 21,90 | 2,34% | - |
| 25.06.2025 | 21,00 | 21,70 | 21,00 | 21,40 | 1,90% | - |
| 24.06.2025 | 20,50 | 21,30 | 20,40 | 21,00 | 2,94% | - |
| 23.06.2025 | 20,30 | 20,40 | 20,05 | 20,40 | 0,49% | - |
| 20.06.2025 | 20,60 | 20,80 | 20,20 | 20,30 | -1,46% | - |
| 19.06.2025 | 20,80 | 21,00 | 20,60 | 20,60 | 0,00% | - |
| 18.06.2025 | 20,40 | 20,90 | 20,40 | 20,60 | 1,48% | - |
| 17.06.2025 | 20,40 | 20,60 | 20,30 | 20,30 | -1,46% | - |
| 16.06.2025 | 20,60 | 20,70 | 20,40 | 20,60 | 0,00% | - |
| 13.06.2025 | 21,20 | 21,20 | 20,50 | 20,60 | -2,83% | - |
| 12.06.2025 | 21,60 | 21,60 | 20,90 | 21,20 | -1,40% | - |
| 11.06.2025 | 21,00 | 21,90 | 21,00 | 21,50 | 1,42% | 300,00 |
| 10.06.2025 | 21,10 | 21,30 | 20,80 | 21,20 | 0,00% | - |
| 09.06.2025 | 21,40 | 21,40 | 20,80 | 21,20 | -1,40% | - |
| 06.06.2025 | 21,20 | 21,80 | 21,20 | 21,50 | 1,42% | - |
| 05.06.2025 | 21,60 | 21,60 | 21,00 | 21,20 | -1,40% | - |
| 04.06.2025 | 22,00 | 22,00 | 21,40 | 21,50 | -3,15% | - |
| 03.06.2025 | 22,00 | 22,20 | 21,80 | 22,20 | 1,37% | - |
| 02.06.2025 | 22,00 | 22,10 | 21,70 | 21,90 | 0,00% | - |
| 30.05.2025 | 21,90 | 22,50 | 21,80 | 21,90 | -0,45% | - |
| 29.05.2025 | 21,60 | 23,90 | 21,60 | 22,00 | 1,38% | - |
| 28.05.2025 | 21,60 | 21,80 | 21,40 | 21,70 | 0,00% | 140,00 |
| 27.05.2025 | 21,00 | 21,70 | 21,00 | 21,70 | 3,33% | - |
| 26.05.2025 | 20,90 | 21,10 | 20,90 | 21,00 | 0,00% | - |
| 23.05.2025 | 21,00 | 21,10 | 20,70 | 21,00 | 0,00% | - |
| 22.05.2025 | 20,80 | 21,20 | 20,70 | 21,00 | -0,47% | - |
| 21.05.2025 | 21,10 | 21,50 | 21,00 | 21,10 | -0,47% | - |
| 20.05.2025 | 21,00 | 21,20 | 20,90 | 21,20 | 0,00% | - |
| 19.05.2025 | 21,40 | 21,40 | 20,80 | 21,20 | -1,40% | - |
| 16.05.2025 | 20,90 | 21,60 | 20,90 | 21,50 | 2,87% | - |
| 15.05.2025 | 19,55 | 21,10 | 19,55 | 20,90 | 6,36% | - |
| 14.05.2025 | 20,05 | 20,05 | 19,55 | 19,65 | -3,20% | - |
| 13.05.2025 | 20,40 | 20,40 | 19,95 | 20,30 | -0,98% | - |
| 12.05.2025 | 19,35 | 20,50 | 19,35 | 20,50 | 5,67% | - |
| 09.05.2025 | 19,15 | 19,65 | 19,15 | 19,40 | 0,52% | - |
| 08.05.2025 | 19,30 | 19,40 | 18,95 | 19,30 | -0,77% | - |
| 07.05.2025 | 19,55 | 19,55 | 19,10 | 19,45 | 0,26% | - |
| 06.05.2025 | 19,50 | 19,70 | 19,40 | 19,40 | -1,52% | - |
| 05.05.2025 | 19,50 | 19,80 | 19,40 | 19,70 | 1,03% | - |
| 02.05.2025 | 19,40 | 19,65 | 19,15 | 19,50 | 0,00% | - |
| 30.04.2025 | 19,50 | 19,50 | 18,80 | 19,50 | 0,26% | 300,00 |
| 29.04.2025 | 19,40 | 19,50 | 19,20 | 19,45 | 0,00% | 1.500,00 |
| 28.04.2025 | 19,10 | 19,50 | 19,10 | 19,45 | 0,78% | - |
| 25.04.2025 | 19,10 | 19,30 | 18,80 | 19,30 | 1,05% | - |
| 24.04.2025 | 18,90 | 19,25 | 18,50 | 19,10 | 1,06% | - |
| 23.04.2025 | 18,35 | 19,15 | 18,35 | 18,90 | 3,00% | - |
| 22.04.2025 | 17,85 | 18,45 | 17,85 | 18,35 | 2,80% | - |
| 17.04.2025 | 17,60 | 18,20 | 17,60 | 17,85 | 1,71% | - |
| 16.04.2025 | 17,70 | 18,00 | 17,30 | 17,55 | -1,40% | - |
| 15.04.2025 | 17,30 | 17,95 | 17,30 | 17,80 | 2,59% | - |