29,500€
1,72%
Echtzeit-Aktienkurs The Yokohama Rubber Co. Ltd.
Bid:
Ask:
Aktienkurse zur The Yokohama Rubber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 29,50 | 29,80 | 29,30 | 29,50 | 1,72% | - |
| 14.10.2025 | 29,30 | 29,60 | 29,00 | 29,00 | -0,68% | - |
| 13.10.2025 | 29,00 | 29,70 | 29,00 | 29,20 | -1,68% | - |
| 10.10.2025 | 30,80 | 30,80 | 29,70 | 29,70 | -5,41% | - |
| 09.10.2025 | 31,10 | 31,40 | 30,90 | 31,40 | 0,00% | - |
| 08.10.2025 | 31,10 | 31,40 | 31,10 | 31,40 | -1,26% | - |
| 07.10.2025 | 31,90 | 32,10 | 31,60 | 31,80 | 0,00% | - |
| 06.10.2025 | 31,50 | 32,00 | 31,40 | 31,80 | 0,00% | - |
| 03.10.2025 | 31,50 | 31,80 | 31,40 | 31,80 | 2,25% | - |
| 02.10.2025 | 30,80 | 31,30 | 30,80 | 31,10 | -0,64% | - |
| 01.10.2025 | 31,30 | 31,40 | 31,20 | 31,30 | -1,26% | - |
| 29.09.2025 | 31,50 | 31,90 | 31,40 | 31,70 | -1,55% | - |
| 26.09.2025 | 32,10 | 32,40 | 32,10 | 32,20 | -0,31% | - |
| 25.09.2025 | 32,40 | 32,50 | 32,20 | 32,30 | -0,31% | - |
| 24.09.2025 | 32,70 | 33,00 | 32,40 | 32,40 | -2,41% | - |
| 22.09.2025 | 33,40 | 33,50 | 33,20 | 33,20 | 1,53% | - |
| 19.09.2025 | 32,70 | 32,80 | 32,60 | 32,70 | -2,39% | - |
| 17.09.2025 | 33,50 | 33,60 | 33,40 | 33,50 | -1,47% | - |
| 16.09.2025 | 34,10 | 34,30 | 34,00 | 34,00 | -0,58% | - |
| 15.09.2025 | 34,30 | 34,30 | 33,90 | 34,20 | 1,18% | - |
| 12.09.2025 | 34,10 | 34,20 | 33,80 | 33,80 | 0,00% | - |
| 08.09.2025 | 33,50 | 34,10 | 33,40 | 33,80 | 0,30% | - |
| 05.09.2025 | 33,60 | 33,70 | 33,00 | 33,70 | 2,12% | - |
| 04.09.2025 | 32,90 | 33,20 | 32,80 | 33,00 | -1,79% | - |
| 03.09.2025 | 33,30 | 33,80 | 33,30 | 33,60 | 4,35% | - |
| 02.09.2025 | 32,50 | 32,50 | 31,90 | 32,20 | 0,63% | - |
| 01.09.2025 | 31,70 | 32,20 | 31,70 | 32,00 | 1,91% | - |
| 29.08.2025 | 31,90 | 32,20 | 31,30 | 31,40 | -1,88% | - |
| 28.08.2025 | 32,20 | 32,20 | 31,80 | 32,00 | 1,27% | - |
| 27.08.2025 | 31,50 | 31,60 | 31,30 | 31,60 | 1,94% | - |
| 26.08.2025 | 31,10 | 31,10 | 30,90 | 31,00 | -1,90% | - |
| 25.08.2025 | 31,50 | 31,60 | 31,20 | 31,60 | -0,63% | - |
| 22.08.2025 | 31,30 | 31,90 | 31,20 | 31,80 | 1,60% | - |
| 21.08.2025 | 31,40 | 31,60 | 31,30 | 31,30 | -1,57% | - |
| 20.08.2025 | 31,80 | 32,20 | 31,60 | 31,80 | -0,93% | - |
| 19.08.2025 | 31,90 | 32,30 | 31,80 | 32,10 | 3,22% | - |
| 18.08.2025 | 31,20 | 31,40 | 31,10 | 31,10 | -0,96% | - |
| 15.08.2025 | 31,60 | 31,60 | 31,30 | 31,40 | -0,63% | - |
| 14.08.2025 | 31,60 | 31,60 | 31,40 | 31,60 | -0,63% | - |
| 13.08.2025 | 32,10 | 32,10 | 31,80 | 31,80 | 6,00% | - |
| 12.08.2025 | 30,00 | 30,00 | 29,50 | 30,00 | 11,94% | - |
| 11.08.2025 | 26,90 | 26,90 | 26,80 | 26,80 | -0,37% | - |
| 08.08.2025 | 26,80 | 27,10 | 26,70 | 26,90 | 1,51% | - |
| 07.08.2025 | 26,30 | 26,50 | 26,10 | 26,50 | 0,76% | - |
| 06.08.2025 | 26,60 | 26,70 | 26,30 | 26,30 | 0,77% | - |
| 05.08.2025 | 26,10 | 26,30 | 25,70 | 26,10 | 0,77% | - |
| 04.08.2025 | 25,80 | 25,90 | 25,50 | 25,90 | 1,57% | - |
| 01.08.2025 | 25,50 | 25,70 | 25,10 | 25,50 | 1,59% | - |
| 31.07.2025 | 25,50 | 25,50 | 24,90 | 25,10 | -1,95% | - |
| 30.07.2025 | 25,60 | 25,70 | 25,50 | 25,60 | 0,79% | - |
| 29.07.2025 | 25,30 | 25,60 | 25,10 | 25,40 | -1,17% | - |
| 28.07.2025 | 25,60 | 25,80 | 25,60 | 25,70 | -0,77% | - |
| 25.07.2025 | 26,00 | 26,10 | 25,80 | 25,90 | -1,52% | - |
| 24.07.2025 | 26,50 | 26,50 | 26,20 | 26,30 | 0,00% | - |
| 23.07.2025 | 25,90 | 26,30 | 25,90 | 26,30 | 6,48% | - |
| 22.07.2025 | 24,70 | 25,10 | 24,70 | 24,70 | 0,82% | - |
| 21.07.2025 | 24,60 | 24,70 | 24,50 | 24,50 | 0,41% | - |
| 18.07.2025 | 24,40 | 24,70 | 24,20 | 24,40 | 1,24% | - |
| 17.07.2025 | 24,20 | 24,20 | 24,10 | 24,10 | 0,84% | - |
| 16.07.2025 | 23,60 | 24,10 | 23,60 | 23,90 | 0,00% | - |
| 15.07.2025 | 23,90 | 23,90 | 23,80 | 23,90 | -1,24% | - |
| 14.07.2025 | 24,10 | 24,30 | 23,90 | 24,20 | 0,00% | - |
| 11.07.2025 | 24,50 | 24,50 | 24,10 | 24,20 | 0,00% | - |
| 10.07.2025 | 24,50 | 24,50 | 24,10 | 24,20 | 0,00% | - |
| 09.07.2025 | 24,20 | 24,30 | 24,10 | 24,20 | -0,41% | - |
| 08.07.2025 | 23,80 | 24,30 | 23,80 | 24,30 | 1,67% | - |
| 07.07.2025 | 23,80 | 24,10 | 23,70 | 23,90 | -2,85% | - |
| 04.07.2025 | 24,70 | 24,80 | 24,50 | 24,60 | -0,40% | - |
| 03.07.2025 | 24,20 | 24,70 | 24,20 | 24,70 | 2,49% | - |
| 02.07.2025 | 24,20 | 24,30 | 24,10 | 24,10 | 2,55% | - |
| 01.07.2025 | 23,60 | 23,80 | 23,40 | 23,50 | 1,29% | - |
| 30.06.2025 | 23,30 | 23,50 | 23,10 | 23,20 | 0,43% | - |
| 27.06.2025 | 22,90 | 23,20 | 22,90 | 23,10 | 5,96% | 130,00 |
| 26.06.2025 | 21,60 | 21,90 | 21,50 | 21,80 | 2,83% | - |
| 25.06.2025 | 21,10 | 21,40 | 21,10 | 21,20 | 0,47% | - |
| 24.06.2025 | 20,50 | 21,30 | 20,40 | 21,10 | 4,71% | 500,00 |
| 23.06.2025 | 19,80 | 20,20 | 19,80 | 20,15 | -0,74% | - |
| 20.06.2025 | 20,40 | 20,60 | 20,20 | 20,30 | -1,46% | - |
| 19.06.2025 | 20,70 | 20,90 | 20,60 | 20,60 | 0,00% | - |
| 18.06.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 17.06.2025 | 20,40 | 20,60 | 20,40 | 20,40 | 0,00% | - |
| 16.06.2025 | 20,20 | 20,60 | 20,20 | 20,40 | -0,97% | - |
| 13.06.2025 | 20,60 | 20,70 | 20,60 | 20,60 | -2,37% | - |
| 12.06.2025 | 21,20 | 21,20 | 21,00 | 21,10 | -2,76% | - |
| 11.06.2025 | 20,80 | 21,90 | 20,80 | 21,70 | 3,33% | - |
| 10.06.2025 | 21,00 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 09.06.2025 | 21,00 | 21,20 | 20,90 | 21,00 | -1,87% | - |
| 06.06.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 0,94% | - |
| 05.06.2025 | 21,20 | 21,40 | 21,00 | 21,20 | -1,85% | - |
| 04.06.2025 | 21,70 | 21,70 | 21,50 | 21,60 | -1,82% | - |
| 03.06.2025 | 21,90 | 22,00 | 21,80 | 22,00 | 0,00% | - |
| 02.06.2025 | 21,90 | 22,00 | 21,80 | 22,00 | 0,00% | - |
| 30.05.2025 | 22,20 | 22,40 | 21,80 | 22,00 | 0,92% | - |
| 29.05.2025 | 22,00 | 22,30 | 21,70 | 21,80 | 1,40% | - |
| 28.05.2025 | 21,50 | 21,60 | 21,40 | 21,50 | 0,00% | - |
| 27.05.2025 | 21,30 | 21,60 | 21,20 | 21,50 | 2,38% | - |
| 26.05.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 0,96% | - |
| 23.05.2025 | 20,90 | 21,00 | 20,60 | 20,80 | -0,48% | - |
| 22.05.2025 | 20,90 | 21,00 | 20,80 | 20,90 | -0,95% | - |
| 21.05.2025 | 21,40 | 21,40 | 21,00 | 21,10 | 0,48% | - |