1,260€
5,88%
Echtzeit-Aktienkurs Yatra Online
Bid:
Ask:
Aktienkurse zur Yatra Online Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
| 13.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 12.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 11.02.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 10,19% | - |
| 10.02.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -8,47% | - |
| 09.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 8,26% | - |
| 06.02.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -12,10% | - |
| 05.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 04.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -6,06% | - |
| 03.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 8,20% | - |
| 02.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 30.01.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -6,25% | - |
| 29.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -2,29% | - |
| 28.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | - |
| 27.01.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -3,76% | - |
| 26.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,92% | 1.250,00 |
| 23.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 22.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 21.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 4,41% | - |
| 20.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 19.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 16.01.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -6,16% | - |
| 15.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 2,82% | - |
| 14.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 13.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 12.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 09.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 08.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 07.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -3,97% | - |
| 06.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 3,42% | - |
| 05.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -7,01% | - |
| 02.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 30.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 2,67% | - |
| 29.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 23.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 10,22% | - |
| 22.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 19.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -6,94% | - |
| 18.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 17.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -7,79% | - |
| 16.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 2,67% | - |
| 15.12.2025 | 1,53 | 1,53 | 1,50 | 1,50 | 0,00% | 178,00 |
| 12.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 4,90% | - |
| 11.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 10.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 09.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 3,62% | - |
| 08.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,47% | - |
| 05.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 04.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 03.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 02.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 3,65% | - |
| 01.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,79% | - |
| 28.11.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 27.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | - |
| 26.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 25.11.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 5,51% | - |
| 24.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 21.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -8,03% | - |
| 20.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 9,60% | - |
| 19.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | - |
| 18.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 17.11.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -4,44% | - |
| 14.11.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 13.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -5,67% | - |
| 12.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 10,16% | - |
| 11.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 10,34% | - |
| 10.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 4,50% | - |
| 07.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | - |
| 06.11.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 7,48% | - |
| 05.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -12,30% | - |
| 04.11.2025 | 1,12 | 1,22 | 1,12 | 1,22 | 3,39% | 67,00 |
| 03.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -4,84% | - |
| 31.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | - |
| 30.10.2025 | 1,25 | 1,27 | 1,25 | 1,27 | -1,55% | 500,00 |
| 29.10.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 28.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 27.10.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 2,36% | - |
| 24.10.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 23.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,46% | - |
| 22.10.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -7,58% | - |
| 21.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 20.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 17.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -5,56% | - |
| 16.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 5,11% | - |
| 15.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 14.10.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -4,86% | - |
| 13.10.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -6,49% | - |
| 10.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 09.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 18,18% | - |
| 08.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 7,32% | - |
| 07.10.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 5,13% | - |
| 06.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 03.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 02.10.2025 | 1,15 | 1,17 | 1,15 | 1,17 | 2,63% | - |
| 01.10.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,39% | - |
| 30.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 29.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,48% | - |
| 26.09.2025 | 1,18 | 1,21 | 1,18 | 1,21 | -2,42% | - |
| 25.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 24.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -6,77% | - |
| 23.09.2025 | 1,26 | 1,33 | 1,26 | 1,33 | 4,72% | 250,00 |