3,080€
0,98%
Echtzeit-Aktienkurs Yahoo Japan Corp.
Bid:
Ask:
Aktienkurse zur Yahoo Japan Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 3,12 | 3,13 | 3,09 | 3,09 | 1,31% | - |
| 20.02.2025 | 3,08 | 3,08 | 3,03 | 3,05 | -1,29% | - |
| 19.02.2025 | 3,09 | 3,10 | 3,07 | 3,09 | 0,32% | - |
| 18.02.2025 | 3,07 | 3,09 | 3,02 | 3,08 | 0,33% | - |
| 17.02.2025 | 3,07 | 3,08 | 3,06 | 3,07 | -0,65% | - |
| 14.02.2025 | 3,10 | 3,10 | 3,06 | 3,09 | -1,59% | 100,00 |
| 13.02.2025 | 3,11 | 3,14 | 3,10 | 3,14 | 0,96% | 3.417,00 |
| 12.02.2025 | 3,13 | 3,16 | 3,10 | 3,11 | -3,42% | - |
| 11.02.2025 | 3,22 | 3,24 | 3,21 | 3,22 | 0,94% | 673,00 |
| 10.02.2025 | 3,19 | 3,20 | 3,17 | 3,19 | 1,59% | 202,00 |
| 07.02.2025 | 3,15 | 3,17 | 3,14 | 3,14 | 5,37% | - |
| 06.02.2025 | 3,01 | 3,10 | 2,98 | 2,98 | 0,00% | - |
| 05.02.2025 | 2,96 | 2,99 | 2,92 | 2,98 | 1,02% | 550,00 |
| 04.02.2025 | 2,93 | 2,95 | 2,91 | 2,95 | 0,00% | - |
| 03.02.2025 | 2,93 | 2,96 | 2,92 | 2,95 | 4,98% | - |
| 31.01.2025 | 2,83 | 2,85 | 2,81 | 2,81 | -1,40% | - |
| 30.01.2025 | 2,84 | 2,87 | 2,84 | 2,85 | 1,42% | - |
| 29.01.2025 | 2,84 | 2,84 | 2,81 | 2,81 | 0,00% | - |
| 28.01.2025 | 2,80 | 2,82 | 2,79 | 2,81 | 3,31% | 1.674,00 |
| 27.01.2025 | 2,70 | 2,74 | 2,69 | 2,72 | 0,37% | - |
| 24.01.2025 | 2,72 | 2,72 | 2,70 | 2,71 | 1,50% | - |
| 23.01.2025 | 2,66 | 2,68 | 2,66 | 2,67 | 0,75% | - |
| 22.01.2025 | 2,66 | 2,67 | 2,65 | 2,65 | 0,00% | - |
| 21.01.2025 | 2,66 | 2,67 | 2,64 | 2,65 | 0,38% | - |
| 20.01.2025 | 2,64 | 2,65 | 2,63 | 2,64 | -3,65% | - |
| 17.01.2025 | 2,68 | 2,75 | 2,66 | 2,74 | 3,40% | 12.571,00 |
| 16.01.2025 | 2,66 | 2,67 | 2,65 | 2,65 | -0,75% | - |
| 15.01.2025 | 2,62 | 2,67 | 2,62 | 2,67 | 1,52% | 3.099,00 |
| 14.01.2025 | 2,64 | 2,65 | 2,61 | 2,63 | -0,38% | - |
| 13.01.2025 | 2,64 | 2,65 | 2,61 | 2,64 | 1,15% | - |
| 10.01.2025 | 2,62 | 2,62 | 2,59 | 2,61 | 0,77% | 766,00 |
| 09.01.2025 | 2,60 | 2,60 | 2,58 | 2,59 | -0,77% | - |
| 08.01.2025 | 2,60 | 2,61 | 2,59 | 2,61 | 0,77% | - |
| 07.01.2025 | 2,58 | 2,61 | 2,57 | 2,59 | 1,57% | 2.142,00 |
| 06.01.2025 | 2,55 | 2,57 | 2,54 | 2,55 | -0,78% | - |
| 03.01.2025 | 2,55 | 2,57 | 2,55 | 2,57 | 0,78% | - |
| 02.01.2025 | 2,55 | 2,57 | 2,53 | 2,55 | 0,79% | - |
| 30.12.2024 | 2,52 | 2,54 | 2,52 | 2,53 | 0,00% | - |
| 27.12.2024 | 2,59 | 2,60 | 2,52 | 2,53 | 1,20% | - |
| 23.12.2024 | 2,58 | 2,59 | 2,43 | 2,50 | -1,96% | - |
| 20.12.2024 | 2,62 | 2,65 | 2,55 | 2,55 | -3,77% | - |
| 19.12.2024 | 2,68 | 2,68 | 2,55 | 2,65 | 0,76% | - |
| 18.12.2024 | 2,71 | 2,72 | 2,63 | 2,63 | -2,95% | 417,00 |
| 17.12.2024 | 2,74 | 2,75 | 2,54 | 2,71 | 0,00% | - |
| 16.12.2024 | 2,72 | 2,73 | 2,71 | 2,71 | -1,45% | - |
| 13.12.2024 | 2,75 | 2,77 | 2,73 | 2,75 | 0,73% | - |
| 12.12.2024 | 2,74 | 2,75 | 2,72 | 2,73 | -2,15% | - |
| 11.12.2024 | 2,76 | 2,80 | 2,75 | 2,79 | 2,95% | - |
| 10.12.2024 | 2,72 | 2,73 | 2,70 | 2,71 | -0,73% | - |
| 09.12.2024 | 2,74 | 2,76 | 2,72 | 2,73 | 0,00% | - |
| 06.12.2024 | 2,70 | 2,76 | 2,63 | 2,73 | 1,49% | - |
| 05.12.2024 | 2,72 | 2,72 | 2,69 | 2,69 | -2,18% | - |
| 04.12.2024 | 2,72 | 2,75 | 2,72 | 2,75 | 2,23% | 103,00 |
| 03.12.2024 | 2,68 | 2,70 | 2,67 | 2,69 | 0,75% | 1.559,00 |
| 02.12.2024 | 2,64 | 2,69 | 2,64 | 2,67 | 1,91% | - |
| 29.11.2024 | 2,60 | 2,62 | 2,58 | 2,62 | 1,95% | - |
| 28.11.2024 | 2,58 | 2,59 | 2,57 | 2,57 | -0,39% | - |
| 27.11.2024 | 2,58 | 2,62 | 2,56 | 2,58 | 0,39% | - |
| 26.11.2024 | 2,56 | 2,57 | 2,54 | 2,57 | 0,00% | - |
| 25.11.2024 | 2,56 | 2,57 | 2,55 | 2,57 | -0,77% | - |
| 22.11.2024 | 2,55 | 2,59 | 2,55 | 2,59 | 4,86% | - |
| 21.11.2024 | 2,56 | 2,57 | 2,46 | 2,47 | -2,37% | 9.079,00 |
| 20.11.2024 | 2,51 | 2,53 | 2,50 | 2,53 | 1,61% | - |
| 19.11.2024 | 2,50 | 2,52 | 2,48 | 2,49 | 0,40% | - |
| 18.11.2024 | 2,50 | 2,50 | 2,48 | 2,48 | 0,81% | 166,00 |
| 15.11.2024 | 2,48 | 2,48 | 2,45 | 2,46 | -4,28% | 590,00 |
| 14.11.2024 | 2,54 | 2,59 | 2,54 | 2,57 | 2,39% | 1.292,00 |
| 13.11.2024 | 2,50 | 2,53 | 2,48 | 2,51 | 0,40% | - |
| 12.11.2024 | 2,52 | 2,54 | 2,49 | 2,50 | 1,21% | - |
| 11.11.2024 | 2,47 | 2,49 | 2,45 | 2,47 | -1,20% | - |
| 08.11.2024 | 2,50 | 2,51 | 2,48 | 2,50 | -1,96% | - |
| 07.11.2024 | 2,51 | 2,55 | 2,50 | 2,55 | -0,78% | 1.200,00 |
| 06.11.2024 | 2,56 | 2,59 | 2,54 | 2,57 | -0,39% | - |
| 05.11.2024 | 2,56 | 2,59 | 2,55 | 2,58 | 4,03% | 412,00 |
| 04.11.2024 | 2,48 | 2,50 | 2,47 | 2,48 | 0,00% | - |
| 01.11.2024 | 2,49 | 2,50 | 2,48 | 2,48 | -2,36% | 2.144,00 |
| 31.10.2024 | 2,53 | 2,55 | 2,52 | 2,54 | 1,20% | - |
| 30.10.2024 | 2,51 | 2,53 | 2,51 | 2,51 | 0,00% | - |
| 29.10.2024 | 2,50 | 2,52 | 2,50 | 2,51 | 0,00% | - |
| 28.10.2024 | 2,50 | 2,52 | 2,50 | 2,51 | 0,80% | - |
| 25.10.2024 | 2,50 | 2,50 | 2,49 | 2,49 | -0,80% | - |
| 24.10.2024 | 2,50 | 2,52 | 2,49 | 2,51 | -0,79% | - |
| 23.10.2024 | 2,54 | 2,55 | 2,51 | 2,53 | -2,32% | - |
| 22.10.2024 | 2,59 | 2,60 | 2,59 | 2,59 | -1,52% | - |
| 21.10.2024 | 2,64 | 2,64 | 2,63 | 2,63 | 2,33% | - |
| 18.10.2024 | 2,56 | 2,57 | 2,55 | 2,57 | 0,39% | - |
| 17.10.2024 | 2,56 | 2,57 | 2,55 | 2,56 | -1,92% | - |
| 16.10.2024 | 2,62 | 2,63 | 2,60 | 2,61 | -0,38% | - |
| 15.10.2024 | 2,62 | 2,63 | 2,62 | 2,62 | 1,95% | - |
| 14.10.2024 | 2,57 | 2,58 | 2,56 | 2,57 | 0,00% | - |
| 11.10.2024 | 2,58 | 2,59 | 2,57 | 2,57 | -1,53% | - |
| 10.10.2024 | 2,60 | 2,62 | 2,57 | 2,61 | 0,38% | - |
| 09.10.2024 | 2,60 | 2,61 | 2,59 | 2,60 | 0,39% | - |
| 08.10.2024 | 2,60 | 2,61 | 2,59 | 2,59 | -2,63% | 157,00 |
| 07.10.2024 | 2,64 | 2,66 | 2,64 | 2,66 | 0,00% | - |
| 04.10.2024 | 2,70 | 2,70 | 2,66 | 2,66 | 1,14% | - |
| 03.10.2024 | 2,62 | 2,64 | 2,61 | 2,63 | 1,15% | - |
| 02.10.2024 | 2,64 | 2,65 | 2,59 | 2,60 | -1,52% | - |
| 01.10.2024 | 2,62 | 2,66 | 2,60 | 2,64 | 0,76% | - |
| 30.09.2024 | 2,65 | 2,65 | 2,61 | 2,62 | 0,38% | - |