Yamaha Corp.
[WKN: 855314 | ISIN: JP3942600002]
Aktienkurse
19,830€ -0,30%
Echtzeit-Aktienkurs Yamaha Corp.
Bid: Ask:

Aktienkurse zur Yamaha Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
07.12.2023 20,79 21,06 20,68 20,81 -2,48% -
06.12.2023 21,34 21,45 21,25 21,34 1,33% -
05.12.2023 20,96 21,08 20,94 21,06 0,19% -
04.12.2023 21,02 21,21 20,91 21,02 -1,82% -
01.12.2023 21,11 21,41 21,09 21,41 -0,42% -
30.11.2023 21,46 21,52 21,40 21,50 0,05% -
29.11.2023 21,49 21,57 21,37 21,49 -0,51% -
28.11.2023 21,61 21,75 21,47 21,60 -0,78% -
27.11.2023 21,65 21,80 21,58 21,77 -1,05% -
24.11.2023 22,00 22,02 21,94 22,00 -0,27% -
23.11.2023 22,12 22,12 22,05 22,06 -0,18% -
22.11.2023 22,19 22,32 22,07 22,10 1,98% -
21.11.2023 21,69 21,84 21,62 21,67 1,26% -
20.11.2023 21,30 21,53 21,29 21,40 1,86% -
17.11.2023 20,92 21,13 20,85 21,01 -0,57% -
16.11.2023 21,08 21,26 21,04 21,13 -0,80% -
15.11.2023 21,48 21,50 21,30 21,30 0,52% -
14.11.2023 21,34 21,39 21,15 21,19 -1,49% -
13.11.2023 21,55 21,69 21,48 21,51 -3,33% -
10.11.2023 22,34 22,39 22,21 22,25 -1,94% 200,00
09.11.2023 22,46 22,69 22,46 22,69 3,00% 4,00
08.11.2023 22,20 22,30 22,03 22,03 -2,26% -
07.11.2023 22,57 22,74 22,53 22,54 -3,55% -