2,280€
-2,56%
Echtzeit-Aktienkurs Yahoo Japan Corp.
Bid:
Ask:
Aktienkurse zur Yahoo Japan Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 2,28 | 2,29 | 2,26 | 2,28 | -2,56% | - |
| 06.02.2026 | 2,29 | 2,35 | 2,28 | 2,34 | 7,34% | - |
| 05.02.2026 | 2,21 | 2,22 | 2,18 | 2,18 | 5,83% | - |
| 04.02.2026 | 2,04 | 2,09 | 2,04 | 2,06 | -1,90% | - |
| 03.02.2026 | 2,12 | 2,14 | 2,09 | 2,10 | -3,23% | - |
| 02.02.2026 | 2,15 | 2,17 | 2,13 | 2,17 | 0,00% | - |
| 30.01.2026 | 2,16 | 2,19 | 2,16 | 2,17 | 1,40% | - |
| 29.01.2026 | 2,14 | 2,14 | 2,12 | 2,14 | -1,83% | - |
| 28.01.2026 | 2,17 | 2,18 | 2,16 | 2,18 | 0,93% | - |
| 27.01.2026 | 2,16 | 2,18 | 2,14 | 2,16 | -0,92% | - |
| 26.01.2026 | 2,19 | 2,20 | 2,18 | 2,18 | 0,46% | - |
| 23.01.2026 | 2,17 | 2,18 | 2,16 | 2,17 | 1,40% | - |
| 22.01.2026 | 2,16 | 2,18 | 2,14 | 2,14 | -1,83% | - |
| 21.01.2026 | 2,16 | 2,19 | 2,15 | 2,18 | 0,93% | - |
| 20.01.2026 | 2,18 | 2,18 | 2,15 | 2,16 | -3,57% | - |
| 19.01.2026 | 2,24 | 2,25 | 2,23 | 2,24 | 1,82% | - |
| 16.01.2026 | 2,20 | 2,20 | 2,18 | 2,20 | -1,79% | - |
| 15.01.2026 | 2,24 | 2,25 | 2,23 | 2,24 | 0,00% | - |
| 14.01.2026 | 2,24 | 2,26 | 2,24 | 2,24 | -0,88% | - |
| 13.01.2026 | 2,26 | 2,28 | 2,26 | 2,26 | -5,44% | - |
| 12.01.2026 | 2,34 | 2,39 | 2,33 | 2,39 | 2,14% | - |
| 09.01.2026 | 2,28 | 2,34 | 2,28 | 2,34 | 1,74% | - |
| 08.01.2026 | 2,28 | 2,30 | 2,28 | 2,30 | 0,88% | - |
| 07.01.2026 | 2,29 | 2,29 | 2,28 | 2,28 | 0,88% | - |
| 06.01.2026 | 2,31 | 2,31 | 2,25 | 2,26 | -0,88% | - |
| 05.01.2026 | 2,26 | 2,29 | 2,26 | 2,28 | 0,88% | - |
| 02.01.2026 | 2,24 | 2,27 | 2,24 | 2,26 | -0,88% | - |
| 30.12.2025 | 2,27 | 2,28 | 2,27 | 2,28 | 2,70% | - |
| 29.12.2025 | 2,26 | 2,26 | 2,22 | 2,22 | -1,33% | - |
| 23.12.2025 | 2,22 | 2,26 | 2,22 | 2,25 | 0,00% | - |
| 22.12.2025 | 2,26 | 2,26 | 2,25 | 2,25 | -3,85% | - |
| 19.12.2025 | 2,34 | 2,34 | 2,33 | 2,34 | 1,74% | - |
| 18.12.2025 | 2,30 | 2,31 | 2,29 | 2,30 | 1,32% | - |
| 16.12.2025 | 2,28 | 2,28 | 2,27 | 2,27 | 0,89% | - |
| 12.12.2025 | 2,26 | 2,26 | 2,25 | 2,25 | 0,90% | - |
| 11.12.2025 | 2,23 | 2,24 | 2,23 | 2,23 | 0,45% | - |
| 09.12.2025 | 2,27 | 2,28 | 2,22 | 2,22 | -3,48% | - |
| 08.12.2025 | 2,31 | 2,32 | 2,30 | 2,30 | 1,77% | - |
| 05.12.2025 | 2,30 | 2,31 | 2,26 | 2,26 | -2,59% | - |
| 04.12.2025 | 2,32 | 2,32 | 2,31 | 2,32 | 4,50% | - |
| 03.12.2025 | 2,26 | 2,27 | 2,22 | 2,22 | -0,89% | - |
| 01.12.2025 | 2,28 | 2,29 | 2,24 | 2,24 | -3,45% | - |
| 28.11.2025 | 2,31 | 2,32 | 2,31 | 2,32 | 0,87% | - |
| 24.11.2025 | 2,36 | 2,36 | 2,30 | 2,30 | -2,13% | - |
| 21.11.2025 | 2,36 | 2,36 | 2,35 | 2,35 | 2,62% | - |
| 20.11.2025 | 2,29 | 2,30 | 2,29 | 2,29 | -2,97% | - |
| 19.11.2025 | 2,36 | 2,37 | 2,35 | 2,36 | 0,43% | - |
| 18.11.2025 | 2,35 | 2,35 | 2,34 | 2,35 | 0,43% | - |
| 17.11.2025 | 2,39 | 2,39 | 2,34 | 2,34 | -2,50% | - |
| 14.11.2025 | 2,40 | 2,41 | 2,39 | 2,40 | 0,00% | - |
| 12.11.2025 | 2,39 | 2,40 | 2,39 | 2,40 | 1,69% | - |
| 11.11.2025 | 2,38 | 2,42 | 2,36 | 2,36 | 0,00% | - |
| 10.11.2025 | 2,36 | 2,41 | 2,36 | 2,36 | -1,26% | - |
| 07.11.2025 | 2,40 | 2,41 | 2,38 | 2,39 | 0,84% | - |
| 06.11.2025 | 2,37 | 2,39 | 2,37 | 2,37 | 0,42% | - |
| 05.11.2025 | 2,42 | 2,42 | 2,36 | 2,36 | -4,84% | - |
| 03.11.2025 | 2,48 | 2,55 | 2,48 | 2,48 | -2,36% | - |
| 31.10.2025 | 2,54 | 2,55 | 2,53 | 2,54 | 3,25% | - |
| 30.10.2025 | 2,46 | 2,51 | 2,46 | 2,46 | -1,60% | - |
| 28.10.2025 | 2,55 | 2,55 | 2,50 | 2,50 | -1,96% | 4.096,00 |
| 27.10.2025 | 2,57 | 2,57 | 2,55 | 2,55 | -0,39% | - |
| 24.10.2025 | 2,55 | 2,57 | 2,55 | 2,56 | 0,39% | 4.970,00 |
| 23.10.2025 | 2,55 | 2,55 | 2,53 | 2,55 | 2,00% | - |
| 22.10.2025 | 2,54 | 2,55 | 2,50 | 2,50 | 0,00% | 1.873,00 |
| 21.10.2025 | 2,55 | 2,55 | 2,50 | 2,50 | 0,00% | - |
| 20.10.2025 | 2,54 | 2,57 | 2,50 | 2,50 | -0,40% | 586,00 |
| 17.10.2025 | 2,51 | 2,51 | 2,50 | 2,51 | -1,57% | - |
| 15.10.2025 | 2,54 | 2,55 | 2,53 | 2,55 | 1,19% | 1.873,00 |
| 14.10.2025 | 2,56 | 2,58 | 2,52 | 2,52 | -1,95% | - |
| 13.10.2025 | 2,55 | 2,57 | 2,55 | 2,57 | -1,91% | - |
| 09.10.2025 | 2,60 | 2,63 | 2,59 | 2,62 | -1,50% | - |
| 07.10.2025 | 2,68 | 2,69 | 2,65 | 2,66 | -1,12% | 512,00 |
| 06.10.2025 | 2,67 | 2,69 | 2,65 | 2,69 | 0,75% | 341,00 |
| 03.10.2025 | 2,67 | 2,69 | 2,67 | 2,67 | 1,14% | - |
| 02.10.2025 | 2,64 | 2,65 | 2,63 | 2,64 | -2,58% | 2.270,00 |
| 01.10.2025 | 2,70 | 2,71 | 2,69 | 2,71 | -1,45% | - |
| 30.09.2025 | 2,75 | 2,75 | 2,73 | 2,75 | -0,36% | - |
| 29.09.2025 | 2,75 | 2,77 | 2,75 | 2,76 | -0,72% | - |
| 26.09.2025 | 2,78 | 2,79 | 2,77 | 2,78 | 0,00% | - |
| 25.09.2025 | 2,78 | 2,78 | 2,77 | 2,78 | 0,36% | - |
| 24.09.2025 | 2,78 | 2,78 | 2,77 | 2,77 | -0,72% | - |
| 23.09.2025 | 2,80 | 2,80 | 2,79 | 2,79 | -0,36% | - |
| 22.09.2025 | 2,80 | 2,80 | 2,79 | 2,80 | -1,41% | - |
| 19.09.2025 | 2,84 | 2,85 | 2,83 | 2,84 | -3,07% | - |
| 18.09.2025 | 2,89 | 2,93 | 2,89 | 2,93 | 2,09% | 2.138,00 |
| 17.09.2025 | 2,88 | 2,88 | 2,87 | 2,87 | 0,35% | - |
| 16.09.2025 | 2,87 | 2,87 | 2,85 | 2,86 | 2,88% | 225,00 |
| 15.09.2025 | 2,85 | 2,85 | 2,78 | 2,78 | -2,11% | 4.431,00 |
| 12.09.2025 | 2,85 | 2,85 | 2,83 | 2,84 | 0,00% | - |
| 11.09.2025 | 2,84 | 2,84 | 2,83 | 2,84 | -0,70% | - |
| 10.09.2025 | 2,86 | 2,86 | 2,85 | 2,86 | 0,35% | 1.982,00 |
| 09.09.2025 | 2,83 | 2,85 | 2,83 | 2,85 | 3,26% | - |
| 08.09.2025 | 2,76 | 2,77 | 2,75 | 2,76 | 0,36% | - |
| 05.09.2025 | 2,75 | 2,76 | 2,74 | 2,75 | 1,48% | 1.414,00 |
| 04.09.2025 | 2,69 | 2,71 | 2,69 | 2,71 | 1,50% | - |
| 03.09.2025 | 2,66 | 2,67 | 2,65 | 2,67 | -1,48% | 726,00 |
| 02.09.2025 | 2,69 | 2,71 | 2,69 | 2,71 | 1,12% | - |
| 01.09.2025 | 2,67 | 2,69 | 2,67 | 2,68 | -1,11% | 434,00 |
| 29.08.2025 | 2,72 | 2,73 | 2,71 | 2,71 | 1,50% | - |
| 28.08.2025 | 2,67 | 2,69 | 2,67 | 2,67 | -1,48% | - |