19,795€
2,04%
Echtzeit-Aktienkurs Yamaha Corp.
Bid:
Ask:
Aktienkurse zur Yamaha Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,20% | 49,00 |
15.03.2024 | 19,48 | 19,48 | 19,17 | 19,17 | -3,38% | 400,00 |
13.03.2024 | 19,75 | 19,85 | 19,65 | 19,84 | -1,00% | 117,00 |
12.03.2024 | 19,82 | 20,04 | 19,71 | 20,04 | 1,98% | 181,00 |
11.03.2024 | 19,85 | 19,85 | 19,65 | 19,65 | -0,10% | 175,00 |
08.03.2024 | 19,52 | 19,67 | 19,52 | 19,67 | 3,47% | 465,00 |
07.03.2024 | 18,80 | 19,01 | 18,80 | 19,01 | -0,78% | 556,00 |
06.03.2024 | 19,29 | 19,29 | 19,16 | 19,16 | -1,19% | 72,00 |
05.03.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -1,77% | 2,00 |
04.03.2024 | 19,74 | 19,74 | 19,74 | 19,74 | -1,60% | 25,00 |
01.03.2024 | 19,87 | 20,06 | 19,87 | 20,06 | -0,69% | 87,00 |
29.02.2024 | 20,40 | 20,40 | 20,20 | 20,20 | 2,75% | 862,00 |
27.02.2024 | 19,72 | 19,73 | 19,66 | 19,66 | 0,05% | 525,00 |
26.02.2024 | 19,76 | 19,78 | 19,65 | 19,65 | -0,61% | 449,00 |
23.02.2024 | 19,77 | 19,77 | 19,77 | 19,77 | 0,61% | 16,00 |
22.02.2024 | 19,59 | 19,65 | 19,43 | 19,65 | 0,20% | 446,00 |
21.02.2024 | 19,60 | 19,61 | 19,45 | 19,61 | -0,61% | 430,00 |
20.02.2024 | 19,95 | 19,95 | 19,73 | 19,73 | -3,76% | 841,00 |
19.02.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | 285,00 |
16.02.2024 | 20,28 | 20,30 | 20,28 | 20,30 | 0,79% | 107,00 |
15.02.2024 | 20,00 | 20,18 | 20,00 | 20,14 | -3,27% | 29,00 |
14.02.2024 | 20,74 | 20,82 | 20,74 | 20,82 | -4,14% | 374,00 |
13.02.2024 | 21,88 | 21,88 | 21,72 | 21,72 | 3,53% | 206,00 |
12.02.2024 | 20,98 | 20,98 | 20,98 | 20,98 | 0,00% | 25,00 |
09.02.2024 | 20,98 | 20,98 | 20,98 | 20,98 | -1,04% | 50,00 |
08.02.2024 | 21,46 | 21,46 | 21,20 | 21,20 | -2,57% | 184,00 |
07.02.2024 | 21,46 | 21,76 | 21,46 | 21,76 | 6,88% | 169,00 |
06.02.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -3,23% | 340,00 |
05.02.2024 | 20,80 | 21,04 | 20,78 | 21,04 | 3,54% | 441,00 |
01.02.2024 | 20,48 | 20,48 | 20,32 | 20,32 | -0,88% | 56,00 |
31.01.2024 | 20,46 | 20,50 | 20,46 | 20,50 | 0,59% | 54,00 |
30.01.2024 | 20,46 | 20,46 | 20,30 | 20,38 | -0,68% | 742,00 |
29.01.2024 | 20,32 | 20,52 | 20,32 | 20,52 | 0,10% | 195,00 |
26.01.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -1,91% | 3,00 |
24.01.2024 | 20,94 | 20,94 | 20,68 | 20,90 | -0,67% | 65,00 |
23.01.2024 | 20,76 | 21,04 | 20,74 | 21,04 | 1,15% | 701,00 |
22.01.2024 | 20,66 | 20,80 | 20,58 | 20,80 | 1,07% | 329,00 |
19.01.2024 | 20,48 | 20,60 | 20,48 | 20,58 | -2,19% | 780,00 |
18.01.2024 | 21,04 | 21,04 | 21,04 | 21,04 | 0,19% | 123,00 |
17.01.2024 | 21,40 | 21,58 | 21,00 | 21,00 | -3,67% | 1.421,00 |
16.01.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,64% | 14,00 |
15.01.2024 | 21,96 | 21,96 | 21,94 | 21,94 | 1,01% | 2,00 |
12.01.2024 | 21,86 | 21,88 | 21,70 | 21,72 | 1,12% | 51,00 |
11.01.2024 | 21,72 | 21,72 | 21,48 | 21,48 | 0,09% | 334,00 |
10.01.2024 | 21,50 | 21,52 | 21,46 | 21,46 | 2,48% | 188,00 |
09.01.2024 | 20,90 | 20,94 | 20,76 | 20,94 | 0,48% | 452,00 |
08.01.2024 | 20,84 | 20,84 | 20,84 | 20,84 | 1,17% | 15,00 |
05.01.2024 | 20,62 | 20,62 | 20,52 | 20,60 | -0,58% | 386,00 |
04.01.2024 | 21,02 | 21,02 | 20,72 | 20,72 | -0,58% | 441,00 |
03.01.2024 | 21,06 | 21,06 | 20,84 | 20,84 | -0,76% | 252,00 |
02.01.2024 | 20,98 | 21,10 | 20,96 | 21,00 | 0,48% | 653,00 |
29.12.2023 | 20,90 | 20,90 | 20,90 | 20,90 | 0,38% | 17,00 |
28.12.2023 | 20,78 | 20,82 | 20,76 | 20,82 | 1,07% | 360,00 |
27.12.2023 | 20,76 | 20,76 | 20,48 | 20,60 | -0,87% | 103,00 |
22.12.2023 | 20,78 | 20,78 | 20,78 | 20,78 | 0,68% | 44,00 |
21.12.2023 | 20,72 | 20,72 | 20,64 | 20,64 | 0,00% | 125,00 |
20.12.2023 | 20,62 | 20,64 | 20,62 | 20,64 | -0,29% | 171,00 |
19.12.2023 | 20,70 | 20,70 | 20,70 | 20,70 | -0,10% | 15,00 |
18.12.2023 | 20,88 | 21,02 | 20,62 | 20,72 | -1,05% | 1.366,00 |
15.12.2023 | 20,78 | 20,94 | 20,70 | 20,94 | 3,46% | 612,00 |
14.12.2023 | 20,24 | 20,36 | 20,24 | 20,24 | -1,75% | 366,00 |
13.12.2023 | 20,50 | 20,60 | 20,38 | 20,60 | 0,78% | 276,00 |
12.12.2023 | 20,36 | 20,46 | 20,14 | 20,44 | -1,35% | 3.818,00 |
11.12.2023 | 20,62 | 20,72 | 20,44 | 20,72 | -0,19% | 366,00 |
08.12.2023 | 20,80 | 20,80 | 20,76 | 20,76 | 0,10% | 128,00 |
07.12.2023 | 20,74 | 20,74 | 20,74 | 20,74 | -3,08% | 169,00 |
06.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 1,13% | 94,00 |
05.12.2023 | 21,00 | 21,16 | 21,00 | 21,16 | 0,67% | 203,00 |
04.12.2023 | 21,08 | 21,12 | 21,00 | 21,02 | -2,23% | 643,00 |
01.12.2023 | 21,20 | 21,50 | 21,06 | 21,50 | -0,19% | 284,00 |
30.11.2023 | 21,54 | 21,54 | 21,54 | 21,54 | -0,55% | 8,00 |
29.11.2023 | 21,60 | 21,66 | 21,60 | 21,66 | 0,19% | 51,00 |
28.11.2023 | 21,72 | 21,72 | 21,58 | 21,62 | -0,92% | 404,00 |
27.11.2023 | 21,80 | 21,82 | 21,80 | 21,82 | -1,36% | 40,00 |
24.11.2023 | 22,12 | 22,12 | 22,12 | 22,12 | 1,65% | 140,00 |
21.11.2023 | 21,76 | 21,76 | 21,76 | 21,76 | 1,49% | 443,00 |
20.11.2023 | 21,20 | 21,46 | 21,20 | 21,44 | 1,42% | 173,00 |
17.11.2023 | 21,02 | 21,36 | 21,02 | 21,14 | 0,09% | 946,00 |
16.11.2023 | 21,16 | 21,22 | 21,12 | 21,12 | -2,13% | 373,00 |
15.11.2023 | 21,56 | 21,58 | 21,54 | 21,58 | 0,56% | 93,00 |
14.11.2023 | 21,46 | 21,46 | 21,46 | 21,46 | -1,65% | 25,00 |
13.11.2023 | 21,70 | 21,82 | 21,70 | 21,82 | -3,11% | 282,00 |
10.11.2023 | 22,22 | 22,56 | 22,22 | 22,52 | -1,14% | 309,00 |
09.11.2023 | 22,78 | 22,78 | 22,78 | 22,78 | 1,61% | 10,00 |
08.11.2023 | 22,30 | 22,42 | 22,30 | 22,42 | -0,44% | 125,00 |
07.11.2023 | 22,68 | 22,68 | 22,52 | 22,52 | -3,26% | 210,00 |
06.11.2023 | 23,28 | 23,28 | 23,28 | 23,28 | -3,00% | 35,00 |
03.11.2023 | 23,76 | 24,10 | 23,58 | 24,00 | 1,44% | 439,00 |
02.11.2023 | 23,54 | 23,66 | 23,32 | 23,66 | -5,28% | 351,00 |
01.11.2023 | 24,98 | 24,98 | 24,98 | 24,98 | 0,56% | 1,00 |
30.10.2023 | 24,84 | 24,84 | 24,84 | 24,84 | -0,56% | 25,00 |
25.10.2023 | 24,98 | 24,98 | 24,98 | 24,98 | 3,14% | 402,00 |
23.10.2023 | 24,64 | 24,64 | 24,22 | 24,22 | -3,20% | 42,00 |
20.10.2023 | 25,02 | 25,02 | 25,02 | 25,02 | -0,71% | 2,00 |
19.10.2023 | 25,08 | 25,22 | 25,08 | 25,20 | -1,49% | 448,00 |
18.10.2023 | 25,58 | 25,58 | 25,58 | 25,58 | 0,00% | 20,00 |
17.10.2023 | 25,62 | 25,62 | 25,58 | 25,58 | -0,93% | 95,00 |
16.10.2023 | 25,70 | 25,90 | 25,70 | 25,82 | -1,38% | 450,00 |
13.10.2023 | 26,18 | 26,18 | 26,18 | 26,18 | -1,21% | 4,00 |
12.10.2023 | 26,50 | 26,50 | 26,50 | 26,50 | 1,22% | 80,00 |