7,579€
-0,71%
Echtzeit-Aktienkurs Yubico AB
Bid:
Ask:
Aktienkurse zur Yubico AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 7,61 | 7,62 | 7,35 | 7,59 | -0,63% | - |
| 15.12.2025 | 7,50 | 7,64 | 7,27 | 7,63 | 2,15% | - |
| 12.12.2025 | 7,35 | 7,48 | 7,23 | 7,47 | 1,87% | - |
| 11.12.2025 | 7,20 | 7,34 | 7,02 | 7,34 | 1,56% | - |
| 10.12.2025 | 7,18 | 7,22 | 7,03 | 7,22 | 0,53% | - |
| 09.12.2025 | 7,24 | 7,24 | 7,07 | 7,18 | -0,50% | - |
| 08.12.2025 | 7,61 | 7,62 | 7,08 | 7,22 | -5,16% | 415,00 |
| 05.12.2025 | 7,52 | 7,61 | 7,38 | 7,61 | 1,36% | - |
| 04.12.2025 | 7,52 | 7,52 | 7,19 | 7,51 | 0,15% | - |
| 03.12.2025 | 7,75 | 7,75 | 7,37 | 7,50 | -3,10% | - |
| 02.12.2025 | 7,94 | 7,95 | 7,63 | 7,74 | -2,35% | - |
| 01.12.2025 | 8,25 | 8,26 | 7,76 | 7,93 | -4,30% | - |
| 28.11.2025 | 8,35 | 8,36 | 8,12 | 8,28 | -0,84% | - |
| 27.11.2025 | 8,34 | 8,35 | 8,16 | 8,35 | -0,04% | - |
| 26.11.2025 | 8,58 | 8,58 | 8,23 | 8,36 | -0,83% | - |
| 25.11.2025 | 8,17 | 8,44 | 8,08 | 8,43 | 2,89% | - |
| 24.11.2025 | 8,31 | 8,34 | 8,06 | 8,19 | 2,16% | - |
| 21.11.2025 | 8,47 | 8,48 | 7,99 | 8,02 | -3,46% | - |
| 20.11.2025 | 8,17 | 8,35 | 8,08 | 8,30 | 2,32% | - |
| 19.11.2025 | 8,08 | 8,23 | 7,97 | 8,11 | 0,04% | - |
| 18.11.2025 | 8,01 | 8,26 | 7,93 | 8,11 | 0,15% | - |
| 17.11.2025 | 8,09 | 8,38 | 7,95 | 8,10 | 0,24% | - |
| 14.11.2025 | 8,44 | 8,44 | 7,81 | 8,08 | -4,03% | - |
| 13.11.2025 | 8,90 | 8,91 | 8,19 | 8,42 | -5,17% | - |
| 12.11.2025 | 8,64 | 8,93 | 8,37 | 8,88 | 2,81% | - |
| 11.11.2025 | 8,68 | 8,68 | 8,40 | 8,64 | -0,67% | - |
| 10.11.2025 | 8,60 | 8,70 | 8,44 | 8,69 | 1,90% | - |
| 07.11.2025 | 8,60 | 8,62 | 8,19 | 8,53 | -0,68% | - |
| 06.11.2025 | 8,66 | 8,72 | 8,44 | 8,59 | -1,04% | 25,00 |
| 05.11.2025 | 8,80 | 8,83 | 8,46 | 8,68 | -1,82% | - |
| 04.11.2025 | 8,75 | 8,85 | 8,56 | 8,84 | 1,36% | - |
| 03.11.2025 | 8,92 | 8,99 | 8,55 | 8,72 | -2,12% | - |
| 31.10.2025 | 8,74 | 8,91 | 8,55 | 8,91 | 1,65% | - |
| 30.10.2025 | 8,44 | 8,77 | 8,32 | 8,77 | 4,09% | - |
| 29.10.2025 | 8,35 | 8,53 | 8,26 | 8,42 | 0,86% | - |
| 28.10.2025 | 8,25 | 8,39 | 7,96 | 8,35 | 0,97% | - |
| 27.10.2025 | 8,11 | 8,50 | 8,03 | 8,27 | 2,71% | - |
| 24.10.2025 | 10,89 | 10,90 | 7,94 | 8,05 | -26,83% | - |
| 23.10.2025 | 10,89 | 11,01 | 10,71 | 11,00 | 0,92% | - |
| 22.10.2025 | 10,58 | 10,91 | 10,33 | 10,90 | 2,95% | - |
| 21.10.2025 | 10,52 | 10,60 | 10,37 | 10,59 | 0,59% | - |
| 20.10.2025 | 10,45 | 10,53 | 10,27 | 10,53 | 1,59% | - |
| 17.10.2025 | 10,67 | 10,67 | 10,25 | 10,36 | -3,40% | - |
| 16.10.2025 | 10,75 | 10,76 | 10,46 | 10,73 | 0,99% | - |
| 15.10.2025 | 10,91 | 10,91 | 10,62 | 10,62 | -2,43% | - |
| 14.10.2025 | 11,02 | 11,03 | 10,63 | 10,89 | -1,85% | - |
| 13.10.2025 | 11,04 | 11,10 | 10,79 | 11,09 | 1,00% | 50,00 |
| 10.10.2025 | 11,34 | 11,35 | 10,89 | 10,98 | -3,13% | - |
| 09.10.2025 | 11,41 | 11,51 | 11,24 | 11,34 | -0,77% | - |
| 08.10.2025 | 11,77 | 11,77 | 11,35 | 11,43 | -2,83% | 100,00 |
| 07.10.2025 | 11,99 | 12,00 | 11,61 | 11,76 | -2,16% | - |
| 06.10.2025 | 12,15 | 12,16 | 11,78 | 12,02 | -0,19% | - |
| 03.10.2025 | 12,05 | 12,06 | 11,83 | 12,04 | 0,04% | - |
| 02.10.2025 | 12,15 | 12,34 | 11,88 | 12,04 | -0,84% | - |
| 01.10.2025 | 12,34 | 12,35 | 11,87 | 12,14 | -2,04% | - |
| 30.09.2025 | 12,01 | 12,40 | 11,75 | 12,39 | 3,19% | - |
| 29.09.2025 | 11,92 | 12,06 | 11,75 | 12,01 | 1,01% | - |
| 26.09.2025 | 11,76 | 11,89 | 11,61 | 11,89 | 0,40% | - |
| 25.09.2025 | 11,91 | 11,92 | 11,57 | 11,84 | -0,59% | - |
| 24.09.2025 | 11,93 | 11,93 | 11,72 | 11,91 | 0,00% | - |
| 23.09.2025 | 11,90 | 11,96 | 11,78 | 11,91 | 0,11% | - |
| 22.09.2025 | 11,90 | 11,91 | 11,68 | 11,90 | 0,15% | - |
| 19.09.2025 | 12,09 | 12,12 | 11,86 | 11,88 | -1,55% | - |
| 18.09.2025 | 11,95 | 12,18 | 11,77 | 12,07 | 1,28% | - |
| 17.09.2025 | 11,42 | 12,00 | 11,38 | 11,92 | 4,36% | 460,00 |
| 16.09.2025 | 11,60 | 11,60 | 11,26 | 11,42 | -1,36% | - |
| 15.09.2025 | 11,65 | 11,74 | 11,44 | 11,58 | -0,54% | - |
| 12.09.2025 | 11,66 | 11,76 | 11,50 | 11,64 | 1,09% | - |
| 11.09.2025 | 11,76 | 11,80 | 11,43 | 11,51 | -2,15% | - |
| 10.09.2025 | 11,91 | 12,00 | 11,66 | 11,77 | -0,76% | - |
| 09.09.2025 | 11,74 | 12,01 | 11,58 | 11,86 | 2,13% | - |
| 08.09.2025 | 12,11 | 12,14 | 11,59 | 11,61 | -4,17% | - |
| 05.09.2025 | 11,87 | 12,12 | 11,67 | 12,11 | 2,24% | 33,00 |
| 04.09.2025 | 12,05 | 12,15 | 11,67 | 11,85 | -1,62% | - |
| 03.09.2025 | 11,96 | 12,09 | 11,83 | 12,04 | 0,63% | - |
| 02.09.2025 | 12,33 | 12,34 | 11,81 | 11,97 | -3,23% | 40,00 |
| 01.09.2025 | 12,52 | 12,52 | 12,16 | 12,37 | -1,12% | - |
| 29.08.2025 | 12,33 | 12,54 | 12,24 | 12,51 | 1,25% | - |
| 28.08.2025 | 12,43 | 12,53 | 12,16 | 12,35 | -0,64% | - |
| 27.08.2025 | 12,77 | 12,83 | 12,19 | 12,43 | -2,68% | - |
| 26.08.2025 | 13,07 | 13,07 | 12,67 | 12,78 | -2,50% | - |
| 25.08.2025 | 12,66 | 13,25 | 12,58 | 13,10 | 3,31% | - |
| 22.08.2025 | 12,43 | 12,69 | 12,33 | 12,68 | 2,01% | - |
| 21.08.2025 | 12,13 | 12,68 | 11,91 | 12,43 | 2,45% | - |
| 20.08.2025 | 12,48 | 12,49 | 11,85 | 12,14 | -2,78% | - |
| 19.08.2025 | 12,26 | 12,68 | 12,10 | 12,48 | 1,75% | - |
| 18.08.2025 | 12,16 | 12,42 | 12,01 | 12,27 | 1,03% | - |
| 15.08.2025 | 12,21 | 12,69 | 11,85 | 12,14 | -0,49% | - |
| 14.08.2025 | 12,19 | 12,56 | 10,78 | 12,20 | -0,08% | - |
| 13.08.2025 | 12,54 | 12,55 | 11,97 | 12,21 | -2,57% | 69,00 |
| 12.08.2025 | 12,32 | 12,54 | 12,20 | 12,54 | 1,81% | - |
| 11.08.2025 | 12,59 | 12,60 | 12,14 | 12,31 | -2,03% | - |
| 08.08.2025 | 12,26 | 12,57 | 12,11 | 12,57 | 2,53% | - |
| 07.08.2025 | 12,17 | 12,29 | 11,90 | 12,26 | 1,07% | - |
| 06.08.2025 | 12,38 | 12,39 | 11,98 | 12,13 | -1,54% | - |
| 05.08.2025 | 11,96 | 12,34 | 11,84 | 12,32 | 3,18% | - |
| 04.08.2025 | 11,86 | 11,94 | 11,67 | 11,94 | 0,59% | - |
| 01.08.2025 | 12,23 | 12,23 | 11,71 | 11,87 | -2,94% | - |
| 31.07.2025 | 12,17 | 12,31 | 12,10 | 12,23 | 0,33% | - |
| 30.07.2025 | 12,30 | 12,34 | 12,04 | 12,19 | -0,81% | - |