34,300€
1,48%
Echtzeit-Aktienkurs The Yokohama Rubber Co. Ltd.
Bid:
Ask:
Aktienkurse zur The Yokohama Rubber Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 33,60 | 34,40 | 33,40 | 34,30 | 0,88% | - |
| 29.04.2026 | 34,10 | 34,40 | 33,80 | 34,00 | -0,58% | - |
| 28.04.2026 | 34,50 | 35,00 | 34,00 | 34,20 | 2,70% | - |
| 27.04.2026 | 33,40 | 33,80 | 32,80 | 33,30 | -1,77% | - |
| 24.04.2026 | 33,70 | 34,00 | 33,40 | 33,90 | -0,59% | - |
| 23.04.2026 | 34,20 | 34,50 | 34,00 | 34,10 | -3,13% | - |
| 22.04.2026 | 35,00 | 35,40 | 34,80 | 35,20 | -1,95% | - |
| 21.04.2026 | 36,30 | 36,80 | 35,80 | 35,90 | -0,55% | - |
| 20.04.2026 | 36,00 | 36,50 | 35,90 | 36,10 | 1,69% | - |
| 17.04.2026 | 34,70 | 35,70 | 34,40 | 35,50 | 4,72% | - |
| 16.04.2026 | 33,80 | 34,20 | 33,80 | 33,90 | 0,59% | - |
| 15.04.2026 | 33,60 | 33,90 | 33,40 | 33,70 | 1,81% | - |
| 14.04.2026 | 32,40 | 33,40 | 32,40 | 33,10 | 2,16% | - |
| 13.04.2026 | 32,20 | 32,60 | 32,10 | 32,40 | -4,14% | - |
| 10.04.2026 | 34,00 | 34,20 | 33,80 | 33,80 | -2,31% | - |
| 09.04.2026 | 34,50 | 34,80 | 33,90 | 34,60 | -1,42% | - |
| 08.04.2026 | 34,80 | 35,50 | 34,00 | 35,10 | 7,01% | - |
| 07.04.2026 | 32,70 | 32,90 | 31,90 | 32,80 | 0,92% | - |
| 02.04.2026 | 32,00 | 32,50 | 31,60 | 32,50 | -2,99% | - |
| 01.04.2026 | 33,20 | 34,00 | 33,20 | 33,50 | 3,08% | - |
| 31.03.2026 | 32,00 | 32,70 | 31,50 | 32,50 | 1,56% | - |
| 30.03.2026 | 31,90 | 32,20 | 31,40 | 32,00 | -0,62% | - |
| 27.03.2026 | 33,20 | 33,20 | 32,20 | 32,20 | -3,88% | - |
| 26.03.2026 | 33,80 | 33,90 | 33,00 | 33,50 | -1,76% | - |
| 25.03.2026 | 33,80 | 34,50 | 33,60 | 34,10 | 1,79% | - |
| 24.03.2026 | 33,20 | 33,60 | 32,60 | 33,50 | 3,72% | - |
| 23.03.2026 | 31,50 | 33,30 | 31,30 | 32,30 | -1,22% | - |
| 20.03.2026 | 32,90 | 32,90 | 32,60 | 32,70 | -0,91% | - |
| 19.03.2026 | 32,80 | 33,10 | 32,20 | 33,00 | -4,62% | - |
| 18.03.2026 | 35,10 | 35,10 | 34,10 | 34,60 | 3,28% | - |
| 17.03.2026 | 33,00 | 33,70 | 32,90 | 33,50 | 0,00% | - |
| 16.03.2026 | 33,00 | 33,60 | 32,80 | 33,50 | -1,47% | - |
| 13.03.2026 | 33,20 | 34,10 | 32,80 | 34,00 | -1,16% | 205,00 |
| 12.03.2026 | 34,60 | 34,80 | 34,10 | 34,40 | -4,18% | - |
| 11.03.2026 | 36,20 | 36,20 | 35,30 | 35,90 | 2,87% | - |
| 10.03.2026 | 34,60 | 35,30 | 34,60 | 34,90 | 4,49% | - |
| 09.03.2026 | 32,70 | 34,00 | 32,20 | 33,40 | -5,65% | - |
| 06.03.2026 | 36,20 | 36,40 | 35,20 | 35,40 | -1,12% | - |
| 05.03.2026 | 36,20 | 36,40 | 35,60 | 35,80 | -3,50% | - |
| 04.03.2026 | 36,00 | 37,20 | 35,60 | 37,10 | -2,37% | - |
| 03.03.2026 | 37,90 | 38,10 | 36,90 | 38,00 | -6,40% | - |
| 02.03.2026 | 40,30 | 40,60 | 39,50 | 40,60 | -4,25% | 300,00 |
| 27.02.2026 | 42,70 | 42,70 | 42,10 | 42,40 | 0,24% | - |
| 26.02.2026 | 42,30 | 42,40 | 42,10 | 42,30 | -2,08% | - |
| 25.02.2026 | 42,80 | 43,50 | 42,80 | 43,20 | 1,65% | 1.155,00 |
| 24.02.2026 | 42,30 | 42,50 | 41,90 | 42,50 | -2,07% | - |
| 23.02.2026 | 43,90 | 43,90 | 43,30 | 43,40 | -0,69% | - |
| 20.02.2026 | 43,60 | 44,00 | 43,30 | 43,70 | 3,31% | 2.250,00 |
| 19.02.2026 | 41,90 | 42,50 | 41,30 | 42,30 | 13,71% | 1.320,00 |
| 18.02.2026 | 37,00 | 37,40 | 36,90 | 37,20 | 0,00% | - |
| 17.02.2026 | 36,90 | 37,50 | 36,70 | 37,20 | 1,64% | - |
| 16.02.2026 | 36,80 | 36,90 | 36,50 | 36,60 | -2,66% | - |
| 13.02.2026 | 37,00 | 37,70 | 36,90 | 37,60 | 1,62% | - |
| 12.02.2026 | 37,50 | 37,90 | 37,00 | 37,00 | -1,60% | - |
| 11.02.2026 | 37,80 | 38,10 | 37,50 | 37,60 | 0,00% | - |
| 10.02.2026 | 37,10 | 37,80 | 36,80 | 37,60 | 3,87% | - |
| 09.02.2026 | 35,30 | 36,30 | 34,90 | 36,20 | 0,28% | - |
| 06.02.2026 | 35,20 | 36,10 | 35,10 | 36,10 | 6,18% | - |
| 05.02.2026 | 35,00 | 35,00 | 34,00 | 34,00 | 0,89% | - |
| 04.02.2026 | 34,00 | 34,60 | 33,60 | 33,70 | -0,30% | - |
| 03.02.2026 | 33,80 | 34,20 | 33,70 | 33,80 | 2,42% | - |
| 02.02.2026 | 33,00 | 33,20 | 32,70 | 33,00 | -0,90% | - |
| 30.01.2026 | 33,00 | 33,40 | 32,80 | 33,30 | 0,60% | - |
| 29.01.2026 | 33,00 | 33,10 | 32,60 | 33,10 | 0,30% | - |
| 28.01.2026 | 33,00 | 33,00 | 32,70 | 33,00 | -1,49% | - |
| 27.01.2026 | 33,60 | 33,60 | 33,20 | 33,50 | 0,00% | - |
| 26.01.2026 | 33,30 | 33,80 | 33,00 | 33,50 | -2,05% | - |
| 23.01.2026 | 34,10 | 34,40 | 33,90 | 34,20 | 1,79% | - |
| 22.01.2026 | 33,60 | 34,00 | 33,50 | 33,60 | -1,75% | - |
| 21.01.2026 | 33,80 | 34,20 | 33,60 | 34,20 | 0,88% | - |
| 20.01.2026 | 34,40 | 34,40 | 33,90 | 33,90 | -2,87% | - |
| 19.01.2026 | 35,00 | 35,10 | 34,80 | 34,90 | -3,86% | - |
| 16.01.2026 | 36,30 | 36,50 | 36,00 | 36,30 | 2,25% | - |
| 15.01.2026 | 35,50 | 35,80 | 35,40 | 35,50 | 1,72% | - |
| 14.01.2026 | 34,80 | 35,20 | 34,60 | 34,90 | 0,29% | - |
| 13.01.2026 | 34,60 | 34,80 | 34,60 | 34,80 | -0,85% | - |
| 12.01.2026 | 35,10 | 35,20 | 34,90 | 35,10 | -0,28% | - |
| 09.01.2026 | 34,20 | 35,40 | 34,20 | 35,20 | 4,76% | - |
| 08.01.2026 | 33,40 | 33,60 | 33,30 | 33,60 | 1,20% | - |
| 07.01.2026 | 33,00 | 33,30 | 32,90 | 33,20 | 1,84% | - |
| 06.01.2026 | 33,30 | 33,30 | 32,60 | 32,60 | -1,21% | - |
| 05.01.2026 | 32,60 | 33,00 | 32,60 | 33,00 | 1,23% | - |
| 02.01.2026 | 32,30 | 32,70 | 32,30 | 32,60 | 1,88% | - |
| 29.12.2025 | 32,60 | 32,80 | 32,00 | 32,00 | -5,60% | 65,00 |
| 23.12.2025 | 33,80 | 33,90 | 33,80 | 33,90 | -0,29% | - |
| 22.12.2025 | 34,00 | 34,10 | 34,00 | 34,00 | -0,87% | - |
| 18.12.2025 | 34,20 | 34,40 | 34,10 | 34,30 | 0,29% | - |
| 17.12.2025 | 34,30 | 34,60 | 34,20 | 34,20 | -2,01% | - |
| 16.12.2025 | 34,90 | 35,20 | 34,80 | 34,90 | -1,41% | - |
| 15.12.2025 | 35,90 | 36,10 | 35,40 | 35,40 | -0,28% | 200,00 |
| 12.12.2025 | 35,40 | 35,50 | 35,40 | 35,50 | 1,43% | - |
| 10.12.2025 | 34,90 | 35,00 | 34,80 | 35,00 | 2,04% | - |
| 09.12.2025 | 34,20 | 34,40 | 34,20 | 34,30 | 2,08% | - |
| 08.12.2025 | 33,40 | 33,60 | 33,30 | 33,60 | 0,60% | - |
| 05.12.2025 | 33,40 | 33,40 | 33,20 | 33,40 | -0,30% | - |
| 04.12.2025 | 33,60 | 33,70 | 33,40 | 33,50 | -2,05% | - |
| 03.12.2025 | 34,10 | 34,20 | 33,80 | 34,20 | 0,29% | - |
| 02.12.2025 | 34,00 | 34,10 | 34,00 | 34,10 | -0,87% | - |
| 01.12.2025 | 35,40 | 35,60 | 34,40 | 34,40 | 0,58% | - |
| 28.11.2025 | 34,10 | 34,20 | 34,10 | 34,20 | -0,58% | - |