19,490€
0,13%
Echtzeit-Aktienkurs YAMAHA CORP.
Bid:
Ask:
Aktienkurse zur YAMAHA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,47 | 19,55 | 19,35 | 19,49 | 0,13% | 3,00 |
| 25.04.2024 | 19,79 | 19,79 | 19,33 | 19,47 | -1,64% | - |
| 24.04.2024 | 19,88 | 19,91 | 19,75 | 19,79 | -0,45% | - |
| 23.04.2024 | 19,86 | 19,98 | 19,81 | 19,88 | -2,55% | 2,00 |
| 22.04.2024 | 20,06 | 20,40 | 20,02 | 20,40 | 5,24% | 5,00 |
| 19.04.2024 | 19,56 | 19,56 | 19,26 | 19,39 | -0,87% | - |
| 18.04.2024 | 19,59 | 19,67 | 19,46 | 19,56 | -0,15% | 27,00 |
| 17.04.2024 | 19,69 | 19,82 | 19,51 | 19,59 | 0,44% | 2,00 |
| 16.04.2024 | 19,50 | 19,60 | 19,40 | 19,50 | 1,25% | - |
| 15.04.2024 | 19,83 | 19,83 | 19,20 | 19,26 | -2,87% | - |
| 12.04.2024 | 19,89 | 19,94 | 19,73 | 19,83 | 2,03% | 200,00 |
| 11.04.2024 | 19,57 | 19,57 | 19,23 | 19,44 | -0,66% | 200,00 |
| 10.04.2024 | 19,65 | 19,70 | 19,48 | 19,57 | -0,43% | - |
| 09.04.2024 | 19,80 | 19,80 | 19,57 | 19,65 | -0,73% | 200,00 |
| 08.04.2024 | 19,95 | 19,95 | 19,66 | 19,80 | -0,75% | - |
| 05.04.2024 | 19,57 | 19,98 | 19,57 | 19,95 | 1,92% | - |
| 04.04.2024 | 19,98 | 19,98 | 19,56 | 19,57 | -2,05% | - |
| 03.04.2024 | 19,97 | 20,02 | 19,86 | 19,98 | 1,04% | - |
| 02.04.2024 | 19,88 | 19,90 | 19,66 | 19,78 | -0,50% | 115,00 |
| 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% | - |