Börse:
22,400€
2,75%
Echtzeit-Aktienkurs Yamaha Motor Co. Ltd.
Bid:
21,600€
Ask:
23,200€
Aktienkurse zur Yamaha Motor Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 26.01.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 25.01.2023 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | 15,00 |
| 24.01.2023 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 23.01.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 1,00 |
| 20.01.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 19.01.2023 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 18.01.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 17.01.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 16.01.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 13.01.2023 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 12.01.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |
| 11.01.2023 | 20,80 | 21,80 | 20,80 | 21,80 | 5,83% | 48,00 |
| 10.01.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 09.01.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 06.01.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 05.01.2023 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 04.01.2023 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 03.01.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 02.01.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 30.12.2022 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 29.12.2022 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 28.12.2022 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 27.12.2022 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 23.12.2022 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 22.12.2022 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 21.12.2022 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 2,00 |
| 20.12.2022 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 19.12.2022 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 16.12.2022 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 15.12.2022 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 14.12.2022 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 13.12.2022 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 12.12.2022 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 09.12.2022 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 08.12.2022 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 07.12.2022 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 06.12.2022 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 05.12.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 100,00 |
| 02.12.2022 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 01.12.2022 | 23,20 | 23,20 | 23,20 | 23,20 | -4,92% | - |
| 30.11.2022 | 24,00 | 24,40 | 24,00 | 24,40 | 6,09% | 3,00 |
| 29.11.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 28.11.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 25.11.2022 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 24.11.2022 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 23.11.2022 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 22.11.2022 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 21.11.2022 | 23,00 | 23,00 | 22,80 | 22,80 | -0,87% | - |
| 18.11.2022 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 17.11.2022 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 16.11.2022 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 15.11.2022 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 14.11.2022 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 11.11.2022 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | 82,00 |
| 10.11.2022 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 09.11.2022 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 08.11.2022 | 23,60 | 23,60 | 23,60 | 23,60 | 9,26% | - |
| 07.11.2022 | 21,00 | 21,60 | 21,00 | 21,60 | 2,86% | 300,00 |
| 04.11.2022 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 03.11.2022 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 02.11.2022 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 01.11.2022 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 31.10.2022 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 28.10.2022 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 400,00 |
| 27.10.2022 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 26.10.2022 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 25.10.2022 | 20,40 | 20,80 | 20,40 | 20,80 | 2,97% | 6,00 |
| 24.10.2022 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 21.10.2022 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 50,00 |
| 20.10.2022 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 19.10.2022 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 18.10.2022 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 17.10.2022 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 14.10.2022 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 13.10.2022 | 20,00 | 20,00 | 19,80 | 19,80 | -0,50% | 777,00 |
| 12.10.2022 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 11.10.2022 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 10.10.2022 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 07.10.2022 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 06.10.2022 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 05.10.2022 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 04.10.2022 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 03.10.2022 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
| 30.09.2022 | 18,90 | 18,90 | 18,90 | 18,90 | -5,03% | - |
| 29.09.2022 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 28.09.2022 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 27.09.2022 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 26.09.2022 | 19,30 | 19,50 | 19,30 | 19,50 | -4,41% | 400,00 |
| 23.09.2022 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 22.09.2022 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 21.09.2022 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 20.09.2022 | 20,20 | 20,40 | 20,00 | 20,00 | -2,91% | 850,00 |
| 19.09.2022 | 19,70 | 20,60 | 19,70 | 20,60 | 3,00% | 14,00 |
| 16.09.2022 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 2,00 |
| 15.09.2022 | 20,20 | 20,40 | 20,20 | 20,40 | 3,03% | 2,00 |
| 14.09.2022 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 13.09.2022 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 12.09.2022 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 1,00 |
| 09.09.2022 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |