19,640€
0,61%
Echtzeit-Aktienkurs YAMAHA CORP.
Bid:
Ask:
Aktienkurse zur YAMAHA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,99 | 20,00 | 19,74 | 19,98 | 0,23% | - |
| 02.05.2024 | 19,62 | 19,96 | 19,62 | 19,94 | 0,20% | - |
| 30.04.2024 | 19,92 | 19,98 | 19,65 | 19,90 | 2,18% | - |
| 29.04.2024 | 19,38 | 19,66 | 19,33 | 19,47 | -0,10% | - |
| 26.04.2024 | 19,46 | 19,60 | 19,28 | 19,49 | 0,13% | - |
| 25.04.2024 | 19,49 | 19,59 | 19,33 | 19,47 | -2,11% | - |
| 24.04.2024 | 19,90 | 19,98 | 19,81 | 19,89 | 0,61% | - |
| 23.04.2024 | 19,89 | 19,94 | 19,74 | 19,77 | -2,44% | - |
| 22.04.2024 | 20,23 | 20,33 | 20,19 | 20,26 | 4,59% | - |
| 19.04.2024 | 19,36 | 19,50 | 19,20 | 19,37 | -0,97% | - |
| 18.04.2024 | 19,55 | 19,61 | 19,46 | 19,56 | -0,53% | - |
| 17.04.2024 | 19,68 | 19,77 | 19,53 | 19,67 | 0,87% | - |
| 16.04.2024 | 19,54 | 19,57 | 19,42 | 19,50 | 0,75% | - |
| 15.04.2024 | 19,34 | 19,43 | 19,17 | 19,35 | -3,03% | - |
| 12.04.2024 | 19,81 | 20,04 | 19,73 | 19,96 | 5,30% | - |
| 11.04.2024 | 19,15 | 19,36 | 18,95 | 18,95 | -2,94% | - |
| 10.04.2024 | 19,57 | 19,70 | 19,45 | 19,53 | -0,48% | - |
| 09.04.2024 | 19,68 | 19,76 | 19,56 | 19,62 | -0,30% | - |
| 08.04.2024 | 19,75 | 19,88 | 19,67 | 19,68 | -0,78% | - |
| 05.04.2024 | 19,73 | 19,92 | 19,69 | 19,84 | -0,15% | - |
| 04.04.2024 | 19,80 | 19,87 | 19,69 | 19,87 | 0,35% | 14,00 |
| 03.04.2024 | 19,92 | 19,97 | 19,78 | 19,80 | -0,45% | - |
| 02.04.2024 | 19,88 | 19,92 | 19,77 | 19,89 | 0,30% | - |
| 28.03.2024 | 19,89 | 20,01 | 19,79 | 19,83 | -0,85% | - |
| 27.03.2024 | 19,94 | 20,20 | 19,92 | 20,00 | 0,78% | 200,00 |
| 26.03.2024 | 19,84 | 19,94 | 19,77 | 19,84 | 1,38% | - |
| 25.03.2024 | 19,66 | 19,71 | 19,55 | 19,57 | -2,49% | - |
| 22.03.2024 | 20,10 | 20,24 | 20,07 | 20,07 | 0,75% | - |
| 21.03.2024 | 19,77 | 19,98 | 19,77 | 19,92 | 1,27% | - |
| 20.03.2024 | 19,74 | 19,78 | 19,66 | 19,67 | -0,78% | - |
| 19.03.2024 | 19,78 | 19,96 | 19,72 | 19,83 | 1,15% | - |
| 18.03.2024 | 19,56 | 19,60 | 19,55 | 19,60 | 1,37% | - |
| 15.03.2024 | 19,34 | 19,39 | 19,19 | 19,34 | -2,30% | - |
| 14.03.2024 | 19,72 | 19,84 | 19,65 | 19,79 | 0,33% | - |
| 13.03.2024 | 19,82 | 19,94 | 19,71 | 19,73 | 0,10% | 50,00 |
| 12.03.2024 | 19,69 | 19,83 | 19,64 | 19,71 | -0,98% | - |
| 11.03.2024 | 19,84 | 19,96 | 19,78 | 19,90 | 0,79% | - |
| 08.03.2024 | 19,63 | 19,82 | 19,62 | 19,75 | 3,43% | - |
| 07.03.2024 | 19,13 | 19,24 | 18,99 | 19,09 | -1,06% | - |
| 06.03.2024 | 19,23 | 19,34 | 19,13 | 19,30 | -0,49% | 200,00 |
| 05.03.2024 | 19,29 | 19,41 | 19,24 | 19,39 | -1,30% | - |
| 04.03.2024 | 19,69 | 19,72 | 19,62 | 19,65 | -1,08% | - |
| 01.03.2024 | 19,92 | 20,00 | 19,81 | 19,86 | -1,93% | - |
| 29.02.2024 | 20,04 | 20,28 | 20,04 | 20,25 | 1,96% | - |
| 28.02.2024 | 19,82 | 20,06 | 19,82 | 19,86 | 1,17% | - |
| 27.02.2024 | 19,60 | 19,75 | 19,53 | 19,63 | -0,10% | - |
| 26.02.2024 | 19,66 | 19,68 | 19,51 | 19,65 | 0,95% | - |
| 23.02.2024 | 19,45 | 19,49 | 19,43 | 19,47 | -0,05% | - |
| 22.02.2024 | 19,52 | 19,61 | 19,36 | 19,48 | -0,33% | - |
| 21.02.2024 | 19,57 | 19,63 | 19,45 | 19,54 | -1,64% | - |
| 20.02.2024 | 19,93 | 19,95 | 19,74 | 19,87 | -3,57% | - |
| 19.02.2024 | 20,56 | 20,66 | 20,50 | 20,60 | 1,48% | - |
| 16.02.2024 | 20,32 | 20,34 | 20,15 | 20,30 | 1,78% | - |
| 15.02.2024 | 19,87 | 20,06 | 19,87 | 19,95 | -2,85% | 80,00 |
| 14.02.2024 | 20,49 | 20,67 | 20,45 | 20,53 | -5,74% | - |
| 13.02.2024 | 21,80 | 21,94 | 21,74 | 21,78 | 5,07% | - |
| 12.02.2024 | 20,70 | 20,79 | 20,70 | 20,73 | 0,05% | - |
| 09.02.2024 | 20,82 | 20,88 | 20,68 | 20,72 | -2,26% | - |
| 08.02.2024 | 21,32 | 21,38 | 21,17 | 21,20 | -2,03% | - |
| 07.02.2024 | 21,56 | 21,80 | 21,47 | 21,64 | 4,44% | - |
| 06.02.2024 | 20,51 | 20,87 | 20,51 | 20,72 | -1,19% | - |
| 05.02.2024 | 20,97 | 21,09 | 20,85 | 20,97 | 3,94% | - |
| 02.02.2024 | 20,27 | 20,31 | 20,13 | 20,18 | -0,12% | - |
| 01.02.2024 | 20,30 | 20,57 | 20,19 | 20,20 | -1,70% | - |
| 31.01.2024 | 20,45 | 20,63 | 20,35 | 20,55 | 0,44% | - |
| 30.01.2024 | 20,46 | 20,56 | 20,38 | 20,46 | -0,29% | - |
| 29.01.2024 | 20,40 | 20,54 | 20,39 | 20,52 | 1,43% | - |
| 26.01.2024 | 20,40 | 20,44 | 20,21 | 20,23 | -2,32% | 44,00 |
| 25.01.2024 | 20,55 | 20,75 | 20,46 | 20,71 | -0,38% | - |
| 24.01.2024 | 20,80 | 20,88 | 20,68 | 20,79 | 0,14% | - |
| 23.01.2024 | 20,79 | 20,94 | 20,73 | 20,76 | 0,83% | - |
| 22.01.2024 | 20,55 | 20,61 | 20,50 | 20,59 | 1,08% | - |
| 19.01.2024 | 20,37 | 20,51 | 20,30 | 20,37 | -1,74% | - |
| 18.01.2024 | 20,66 | 20,79 | 20,64 | 20,73 | -0,48% | - |
| 17.01.2024 | 20,97 | 21,01 | 20,82 | 20,83 | -3,25% | - |
| 16.01.2024 | 21,70 | 21,77 | 21,49 | 21,53 | -0,97% | - |
| 15.01.2024 | 21,87 | 21,87 | 21,66 | 21,74 | 0,37% | - |
| 12.01.2024 | 21,59 | 21,84 | 21,53 | 21,66 | 0,65% | - |
| 11.01.2024 | 21,41 | 21,60 | 21,34 | 21,52 | 1,89% | - |
| 10.01.2024 | 21,29 | 21,37 | 21,09 | 21,12 | 2,23% | - |
| 09.01.2024 | 20,73 | 20,84 | 20,63 | 20,66 | 0,29% | - |
| 08.01.2024 | 20,64 | 20,64 | 20,50 | 20,60 | -0,72% | - |
| 05.01.2024 | 20,54 | 20,76 | 20,41 | 20,75 | -0,24% | - |
| 04.01.2024 | 20,96 | 21,01 | 20,54 | 20,80 | 0,78% | - |
| 03.01.2024 | 20,84 | 20,85 | 20,56 | 20,64 | -1,53% | - |
| 02.01.2024 | 20,84 | 21,00 | 20,81 | 20,96 | -4,12% | - |
| 29.12.2023 | 20,72 | 21,86 | 20,68 | 21,86 | 5,15% | - |
| 28.12.2023 | 20,58 | 20,88 | 20,58 | 20,79 | -0,38% | - |
| 27.12.2023 | 20,65 | 20,87 | 20,47 | 20,87 | 2,00% | 50,00 |
| 22.12.2023 | 20,56 | 20,74 | 20,45 | 20,46 | -0,92% | - |
| 21.12.2023 | 20,71 | 20,77 | 20,53 | 20,65 | -0,53% | - |
| 20.12.2023 | 20,71 | 20,87 | 20,61 | 20,76 | 1,52% | - |
| 19.12.2023 | 20,62 | 20,66 | 20,31 | 20,45 | -0,82% | - |
| 18.12.2023 | 20,77 | 20,81 | 20,48 | 20,62 | -1,90% | - |
| 15.12.2023 | 20,86 | 21,16 | 20,70 | 21,02 | 4,58% | - |
| 14.12.2023 | 20,35 | 20,44 | 20,07 | 20,10 | -2,95% | - |
| 13.12.2023 | 20,47 | 20,71 | 20,32 | 20,71 | 2,32% | - |
| 12.12.2023 | 20,28 | 20,30 | 20,17 | 20,24 | -1,03% | - |
| 11.12.2023 | 20,55 | 20,60 | 20,31 | 20,45 | -1,59% | - |
| 08.12.2023 | 20,67 | 20,81 | 20,51 | 20,78 | -0,14% | - |