YAMAHA CORP.
[WKN: 855314 | ISIN: JP3942600002]
Aktienkurse
19,875€ -0,72%
Echtzeit-Aktienkurs YAMAHA CORP.
Bid: Ask:

Aktienkurse zur YAMAHA CORP. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 20,02 20,02 19,84 19,88 -0,72% 3,00
27.03.2024 19,84 20,08 19,84 20,02 0,91% 3,00
26.03.2024 19,61 19,89 19,60 19,84 1,25% -
25.03.2024 20,11 20,13 19,57 19,60 -2,54% -
22.03.2024 19,92 20,17 19,92 20,11 0,95% -
21.03.2024 19,66 19,94 19,66 19,92 1,32% -
20.03.2024 19,80 19,80 19,62 19,66 -0,73% -
19.03.2024 19,90 19,90 19,60 19,80 -0,48% -
18.03.2024 19,59 20,35 19,56 19,90 3,11% -
15.03.2024 19,69 19,69 19,23 19,30 -1,98% -
14.03.2024 19,76 19,76 19,57 19,69 -0,38% 22,00
13.03.2024 19,83 19,87 19,75 19,76 -0,35% -
12.03.2024 19,76 19,84 19,67 19,83 0,38% -
11.03.2024 19,49 19,88 19,49 19,76 1,39% -
08.03.2024 19,62 19,73 19,00 19,49 2,58% 4,00
07.03.2024 19,23 19,23 18,87 19,00 -1,09% -
06.03.2024 19,29 19,31 19,17 19,21 -0,41% 2,00
05.03.2024 19,65 19,65 19,26 19,29 -1,83% 3,00
04.03.2024 19,70 19,97 19,63 19,65 -1,60% 6,00
01.03.2024 20,25 20,25 19,88 19,97 -1,41% -
29.02.2024 19,92 20,26 19,92 20,25 1,76% 2,00
28.02.2024 19,96 19,97 19,90 19,90 1,50% 93,00
27.02.2024 19,65 19,75 19,59 19,61 -0,20% -
26.02.2024 19,67 19,75 19,60 19,65 -0,13% 2,00
23.02.2024 19,60 19,69 19,58 19,67 0,36% 16,00
22.02.2024 19,49 19,61 19,45 19,60 0,41% -
21.02.2024 19,65 19,65 19,45 19,52 -0,66% -
20.02.2024 20,57 20,57 19,65 19,65 -4,47% -
19.02.2024 20,20 20,63 20,20 20,57 1,83% 75,00
16.02.2024 20,08 20,35 20,08 20,20 0,62% -
15.02.2024 20,91 20,91 19,97 20,08 -3,99% 2,00
14.02.2024 21,57 21,57 20,55 20,91 -3,06% -
13.02.2024 20,85 21,97 20,85 21,57 3,45% -
12.02.2024 20,90 20,93 20,83 20,85 -0,24% -
09.02.2024 21,31 21,31 20,77 20,90 -1,83% -
08.02.2024 21,59 21,59 21,25 21,29 -1,39% 3,00
07.02.2024 20,46 21,64 20,46 21,59 5,52% -
06.02.2024 20,99 20,99 20,29 20,46 -2,53% 70,00
05.02.2024 20,93 20,99 20,74 20,99 3,30% -
02.02.2024 20,24 20,32 20,17 20,32 0,40% -
01.02.2024 20,37 20,37 20,20 20,24 -0,64% -
31.01.2024 20,34 20,53 20,34 20,37 0,15% 100,00
30.01.2024 20,50 20,50 20,23 20,34 -0,78% -
29.01.2024 20,35 20,53 20,35 20,50 0,74% -
26.01.2024 20,59 20,59 20,34 20,35 -1,17% -
25.01.2024 20,53 20,70 20,49 20,59 -0,91% -
24.01.2024 20,91 20,91 20,72 20,78 -0,62% -
23.01.2024 20,77 20,98 20,67 20,91 0,67% -
22.01.2024 20,54 20,84 20,53 20,77 1,12% -
19.01.2024 21,07 21,07 20,30 20,54 -2,52% -
18.01.2024 20,95 21,10 20,69 21,07 0,57% 250,00
17.01.2024 20,97 21,48 20,90 20,95 -3,23% -
16.01.2024 21,61 21,81 21,61 21,65 -1,95% -
15.01.2024 21,84 22,10 21,74 22,08 1,10% 119,00
12.01.2024 21,51 21,93 21,51 21,84 1,53% 50,00
11.01.2024 21,33 21,73 21,33 21,51 0,84% 6,00
10.01.2024 21,28 21,42 21,26 21,33 2,50% 2,00
09.01.2024 20,77 20,96 20,67 20,81 0,19% 12,00
08.01.2024 20,64 20,79 20,63 20,77 0,63% -
05.01.2024 20,81 20,81 20,48 20,64 -0,82% 9,00
04.01.2024 20,87 21,00 20,72 20,81 -0,29% 104,00
03.01.2024 20,96 21,05 20,77 20,87 -0,43% 22,00
02.01.2024 20,82 21,07 20,81 20,96 -1,55% 19,00
29.12.2023 20,78 21,29 20,76 21,29 2,45% 102,00
28.12.2023 20,60 20,81 20,60 20,78 0,87% -
27.12.2023 20,73 20,73 20,50 20,60 -0,63% 6,00
22.12.2023 20,83 20,83 20,63 20,73 -0,48% -
21.12.2023 20,62 20,84 20,58 20,83 1,96% -
20.12.2023 20,54 20,80 20,42 20,43 -0,54% 2,00
19.12.2023 20,68 20,72 20,52 20,54 -0,68% -
18.12.2023 20,81 20,98 20,64 20,68 -0,62% -
15.12.2023 20,72 20,96 20,70 20,81 2,92% -
14.12.2023 20,34 20,72 20,12 20,22 -2,41% -
13.12.2023 20,46 20,72 20,44 20,72 1,27% -
12.12.2023 20,66 20,66 20,22 20,46 -0,97% -
11.12.2023 20,75 20,75 20,45 20,66 -0,43% -
08.12.2023 20,68 20,78 20,59 20,75 -0,48% 13,00
07.12.2023 21,37 21,37 20,66 20,85 -2,43% -
06.12.2023 21,31 21,48 21,31 21,37 1,52% -
05.12.2023 21,01 21,07 20,94 21,05 0,19% 162,00
04.12.2023 21,39 21,39 20,94 21,01 -1,78% -
01.12.2023 21,48 21,53 21,05 21,39 -0,42% -
30.11.2023 21,40 21,52 21,39 21,48 -0,05% 28,00
29.11.2023 21,63 21,63 21,45 21,49 -0,65% -
28.11.2023 21,75 21,75 21,50 21,63 -0,55% -
27.11.2023 21,98 21,98 21,61 21,75 -1,05% -
24.11.2023 22,29 22,29 21,95 21,98 -1,39% -
23.11.2023 22,28 22,38 22,12 22,29 0,04% 15,00
22.11.2023 21,67 22,34 21,67 22,28 2,81% -
21.11.2023 21,39 21,81 21,39 21,67 1,31% 25,00
20.11.2023 20,99 21,45 20,99 21,39 1,91% -
17.11.2023 21,13 21,25 20,87 20,99 -0,66% -
16.11.2023 21,51 21,51 21,01 21,13 -1,77% -
15.11.2023 21,46 21,51 21,40 21,51 0,23% -
14.11.2023 21,71 21,71 21,29 21,46 -1,15% -
13.11.2023 22,40 22,40 21,51 21,71 -3,08% -
10.11.2023 22,29 22,58 22,21 22,40 -0,71% -
09.11.2023 22,16 22,65 22,16 22,56 1,81% -
08.11.2023 22,16 22,70 22,13 22,16 -2,38% 9,00
07.11.2023 22,55 22,77 22,55 22,70 -2,78% -