40,700€
-4,68%
Echtzeit-Aktienkurs The Yokohama Rubber Co. Ltd.
Bid:
Ask:
Aktienkurse zur The Yokohama Rubber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 42,50 | 42,50 | 39,10 | 40,00 | -6,32% | - |
| 27.02.2026 | 42,20 | 42,90 | 40,90 | 42,70 | 0,47% | - |
| 26.02.2026 | 43,20 | 44,50 | 42,30 | 42,50 | -2,97% | - |
| 25.02.2026 | 42,40 | 43,80 | 41,90 | 43,80 | 3,55% | 33,00 |
| 24.02.2026 | 43,40 | 43,70 | 42,10 | 42,30 | -2,76% | - |
| 23.02.2026 | 43,70 | 43,90 | 43,30 | 43,50 | -0,91% | - |
| 20.02.2026 | 42,20 | 44,70 | 42,20 | 43,90 | 5,53% | 150,00 |
| 19.02.2026 | 41,40 | 42,50 | 41,30 | 41,60 | 11,83% | 24,00 |
| 18.02.2026 | 37,30 | 37,40 | 31,50 | 37,20 | 0,27% | - |
| 17.02.2026 | 36,70 | 37,30 | 35,30 | 37,10 | 1,64% | - |
| 16.02.2026 | 37,10 | 37,30 | 35,70 | 36,50 | -1,88% | - |
| 13.02.2026 | 37,10 | 43,30 | 36,90 | 37,20 | -0,80% | - |
| 12.02.2026 | 37,90 | 38,20 | 37,20 | 37,50 | -0,79% | - |
| 11.02.2026 | 37,60 | 37,80 | 37,60 | 37,80 | 1,89% | - |
| 10.02.2026 | 36,20 | 37,50 | 36,20 | 37,10 | 5,10% | - |
| 09.02.2026 | 36,10 | 36,10 | 35,00 | 35,30 | 0,86% | - |
| 06.02.2026 | 34,60 | 35,50 | 34,60 | 35,00 | 1,45% | - |
| 05.02.2026 | 33,70 | 35,30 | 33,70 | 34,50 | 0,88% | - |
| 04.02.2026 | 34,00 | 34,40 | 30,50 | 34,20 | 1,18% | - |
| 03.02.2026 | 33,00 | 34,70 | 33,00 | 33,80 | 2,42% | - |
| 02.02.2026 | 33,30 | 34,30 | 32,90 | 33,00 | -0,60% | - |
| 30.01.2026 | 33,10 | 33,60 | 31,90 | 33,20 | -0,60% | - |
| 29.01.2026 | 33,30 | 33,90 | 33,10 | 33,40 | 0,91% | - |
| 28.01.2026 | 33,30 | 33,30 | 31,70 | 33,10 | -2,36% | - |
| 27.01.2026 | 33,50 | 34,70 | 33,30 | 33,90 | 1,80% | - |
| 26.01.2026 | 34,20 | 34,20 | 29,50 | 33,30 | -2,06% | 38,00 |
| 23.01.2026 | 33,80 | 34,90 | 33,80 | 34,00 | 0,00% | - |
| 22.01.2026 | 34,10 | 34,10 | 33,30 | 34,00 | 0,59% | - |
| 21.01.2026 | 34,10 | 34,50 | 33,00 | 33,80 | -0,29% | - |
| 20.01.2026 | 35,00 | 35,00 | 33,80 | 33,90 | -2,87% | - |
| 19.01.2026 | 36,40 | 36,40 | 34,50 | 34,90 | -4,38% | - |
| 16.01.2026 | 35,50 | 36,70 | 35,50 | 36,50 | 3,11% | - |
| 15.01.2026 | 35,00 | 36,10 | 35,00 | 35,40 | 1,72% | - |
| 14.01.2026 | 34,60 | 36,10 | 34,60 | 34,80 | -0,29% | - |
| 13.01.2026 | 35,00 | 35,50 | 34,50 | 34,90 | -0,57% | - |
| 12.01.2026 | 35,00 | 35,40 | 34,70 | 35,10 | 1,74% | - |
| 09.01.2026 | 33,50 | 38,70 | 33,50 | 34,50 | 2,68% | - |
| 08.01.2026 | 33,30 | 34,10 | 33,30 | 33,60 | 0,90% | - |
| 07.01.2026 | 32,80 | 33,70 | 32,80 | 33,30 | 1,52% | - |
| 06.01.2026 | 32,90 | 35,30 | 32,70 | 32,80 | -0,61% | 73,00 |
| 05.01.2026 | 32,70 | 33,30 | 32,60 | 33,00 | 1,85% | - |
| 02.01.2026 | 32,70 | 32,70 | 32,40 | 32,40 | -0,31% | - |
| 30.12.2025 | 32,40 | 32,90 | 32,10 | 32,50 | 0,62% | - |
| 29.12.2025 | 32,50 | 32,70 | 32,20 | 32,30 | -3,87% | - |
| 23.12.2025 | 34,20 | 34,20 | 33,60 | 33,60 | -1,75% | - |
| 22.12.2025 | 34,60 | 34,60 | 31,10 | 34,20 | -1,16% | - |
| 19.12.2025 | 34,40 | 34,80 | 34,30 | 34,60 | 0,87% | - |
| 18.12.2025 | 34,20 | 34,90 | 34,00 | 34,30 | 0,59% | - |
| 17.12.2025 | 35,10 | 35,10 | 34,00 | 34,10 | -3,40% | - |
| 16.12.2025 | 35,50 | 35,50 | 34,70 | 35,30 | -0,84% | - |
| 15.12.2025 | 35,20 | 36,30 | 35,20 | 35,60 | 1,14% | - |
| 12.12.2025 | 34,90 | 36,00 | 34,90 | 35,20 | 0,86% | - |
| 11.12.2025 | 35,20 | 35,50 | 34,60 | 34,90 | 0,00% | - |
| 10.12.2025 | 34,50 | 35,50 | 34,40 | 34,90 | 2,65% | - |
| 09.12.2025 | 33,50 | 34,70 | 33,50 | 34,00 | 2,41% | - |
| 08.12.2025 | 33,50 | 33,70 | 31,90 | 33,20 | -0,30% | - |
| 05.12.2025 | 33,50 | 33,50 | 32,80 | 33,30 | 0,00% | - |
| 04.12.2025 | 34,30 | 34,30 | 33,00 | 33,30 | -2,63% | - |
| 03.12.2025 | 34,20 | 34,50 | 33,30 | 34,20 | -0,29% | - |
| 02.12.2025 | 35,00 | 35,00 | 32,70 | 34,30 | -2,56% | - |
| 01.12.2025 | 34,20 | 39,90 | 34,20 | 35,20 | 2,92% | 100,00 |
| 28.11.2025 | 33,30 | 38,90 | 33,30 | 34,20 | 3,01% | 5,00 |
| 27.11.2025 | 34,10 | 34,10 | 33,20 | 33,20 | -2,35% | - |
| 26.11.2025 | 33,10 | 34,90 | 33,10 | 34,00 | 3,66% | - |
| 25.11.2025 | 32,50 | 33,90 | 31,70 | 32,80 | 0,92% | - |
| 24.11.2025 | 32,60 | 32,60 | 32,50 | 32,50 | 0,93% | - |
| 21.11.2025 | 32,30 | 32,60 | 30,70 | 32,20 | 0,63% | - |
| 20.11.2025 | 31,70 | 32,90 | 31,70 | 32,00 | 1,27% | - |
| 19.11.2025 | 31,50 | 32,10 | 31,50 | 31,60 | 0,00% | - |
| 18.11.2025 | 32,30 | 32,30 | 31,40 | 31,60 | -2,77% | - |
| 17.11.2025 | 32,70 | 33,10 | 32,20 | 32,50 | -2,40% | 30,00 |
| 14.11.2025 | 31,50 | 33,70 | 31,10 | 33,30 | 4,06% | - |
| 13.11.2025 | 31,30 | 32,50 | 31,30 | 32,00 | 1,91% | - |
| 12.11.2025 | 31,40 | 31,70 | 30,30 | 31,40 | 0,64% | - |
| 11.11.2025 | 31,50 | 31,70 | 31,10 | 31,20 | -0,95% | - |
| 10.11.2025 | 31,70 | 31,90 | 31,20 | 31,50 | -0,32% | - |
| 07.11.2025 | 31,10 | 32,10 | 31,10 | 31,60 | 1,94% | - |
| 06.11.2025 | 32,00 | 32,30 | 30,90 | 31,00 | -2,82% | 68,00 |
| 05.11.2025 | 31,30 | 32,30 | 30,70 | 31,90 | 1,92% | - |
| 04.11.2025 | 30,70 | 31,50 | 29,70 | 31,30 | 1,62% | - |
| 03.11.2025 | 30,60 | 31,10 | 30,50 | 30,80 | 0,00% | - |
| 31.10.2025 | 31,00 | 31,30 | 30,50 | 30,80 | -0,32% | - |
| 30.10.2025 | 30,50 | 31,10 | 29,30 | 30,90 | 1,98% | - |
| 29.10.2025 | 31,30 | 31,30 | 30,30 | 30,30 | -4,11% | - |
| 28.10.2025 | 32,00 | 32,00 | 30,90 | 31,60 | -0,94% | - |
| 27.10.2025 | 31,30 | 33,10 | 31,30 | 31,90 | 1,27% | - |
| 24.10.2025 | 31,70 | 31,70 | 31,10 | 31,50 | -0,32% | - |
| 23.10.2025 | 31,50 | 31,90 | 31,40 | 31,60 | 0,00% | - |
| 22.10.2025 | 31,30 | 31,90 | 31,30 | 31,60 | 0,96% | - |
| 21.10.2025 | 31,50 | 31,50 | 31,20 | 31,30 | -0,63% | - |
| 20.10.2025 | 30,70 | 31,70 | 30,70 | 31,50 | 2,61% | - |
| 17.10.2025 | 29,80 | 31,00 | 29,80 | 30,70 | 3,37% | - |
| 16.10.2025 | 29,60 | 30,20 | 29,60 | 29,70 | -1,00% | - |
| 15.10.2025 | 29,30 | 30,00 | 29,00 | 30,00 | 1,35% | - |
| 14.10.2025 | 29,50 | 29,80 | 29,00 | 29,60 | 1,37% | 230,00 |
| 13.10.2025 | 29,10 | 29,30 | 29,00 | 29,20 | -2,01% | - |
| 10.10.2025 | 31,30 | 31,30 | 29,80 | 29,80 | -4,18% | - |
| 09.10.2025 | 31,50 | 31,50 | 30,80 | 31,10 | -1,58% | - |
| 08.10.2025 | 31,70 | 31,70 | 31,20 | 31,60 | -0,94% | - |
| 07.10.2025 | 31,90 | 32,20 | 31,60 | 31,90 | 1,27% | - |