19,900€
1,84%
Echtzeit-Aktienkurs Yamaha Corp.
Bid:
Ask:
Aktienkurse zur Yamaha Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 1,07% | - |
| 02.05.2024 | 19,54 | 19,54 | 19,54 | 19,54 | -1,41% | - |
| 30.04.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 1,12% | - |
| 29.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,29% | 10,00 |
| 26.04.2024 | 19,35 | 19,35 | 19,35 | 19,35 | -0,21% | - |
| 25.04.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -2,07% | - |
| 24.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,00% | - |
| 23.04.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,69% | - |
| 22.04.2024 | 20,14 | 20,14 | 20,14 | 20,14 | 3,76% | - |
| 19.04.2024 | 19,27 | 19,41 | 19,27 | 19,41 | -0,15% | 10,00 |
| 18.04.2024 | 19,44 | 19,44 | 19,44 | 19,44 | -0,87% | - |
| 17.04.2024 | 19,61 | 19,61 | 19,61 | 19,61 | 0,62% | - |
| 16.04.2024 | 19,45 | 19,49 | 19,45 | 19,49 | 1,46% | 200,00 |
| 15.04.2024 | 19,21 | 19,21 | 19,21 | 19,21 | -2,59% | - |
| 12.04.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 1,70% | - |
| 11.04.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -0,56% | 150,00 |
| 10.04.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,36% | - |
| 09.04.2024 | 19,57 | 19,57 | 19,57 | 19,57 | -1,56% | - |
| 08.04.2024 | 19,66 | 19,88 | 19,66 | 19,88 | 0,35% | 249,00 |
| 05.04.2024 | 19,64 | 19,81 | 19,64 | 19,81 | 0,51% | 200,00 |
| 04.04.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -1,45% | - |
| 03.04.2024 | 19,81 | 20,00 | 19,81 | 20,00 | 0,00% | 70,00 |
| 02.04.2024 | 19,77 | 20,00 | 19,77 | 20,00 | 1,21% | 6,00 |
| 28.03.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -0,75% | - |
| 27.03.2024 | 19,91 | 19,91 | 19,91 | 19,91 | 0,86% | - |
| 26.03.2024 | 19,74 | 19,74 | 19,74 | 19,74 | -0,10% | - |
| 25.03.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -1,40% | 75,00 |
| 22.03.2024 | 20,04 | 20,04 | 20,04 | 20,04 | 1,42% | - |
| 21.03.2024 | 19,76 | 19,76 | 19,76 | 19,76 | 1,28% | - |
| 20.03.2024 | 19,51 | 19,51 | 19,51 | 19,51 | -2,06% | - |
| 19.03.2024 | 19,92 | 19,92 | 19,92 | 19,92 | 2,36% | 120,00 |
| 18.03.2024 | 19,46 | 19,46 | 19,46 | 19,46 | 0,83% | - |
| 15.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,63% | - |
| 14.03.2024 | 19,62 | 19,62 | 19,62 | 19,62 | -0,66% | - |
| 13.03.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,77% | - |
| 12.03.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,91% | 179,00 |
| 11.03.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 1,33% | - |
| 08.03.2024 | 19,52 | 19,52 | 19,52 | 19,52 | 3,39% | - |
| 07.03.2024 | 18,92 | 18,92 | 18,88 | 18,88 | -2,28% | 100,00 |
| 06.03.2024 | 19,16 | 19,32 | 19,16 | 19,32 | 0,47% | 19,00 |
| 05.03.2024 | 19,23 | 19,23 | 19,23 | 19,23 | -1,79% | - |
| 04.03.2024 | 19,58 | 19,58 | 19,58 | 19,58 | -1,21% | - |
| 01.03.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -2,36% | - |
| 29.02.2024 | 20,04 | 20,30 | 20,04 | 20,30 | 2,27% | 4,00 |
| 28.02.2024 | 19,85 | 19,85 | 19,85 | 19,85 | 1,17% | - |
| 27.02.2024 | 19,51 | 19,81 | 19,51 | 19,62 | -0,20% | 700,00 |
| 26.02.2024 | 19,57 | 19,66 | 19,57 | 19,66 | 0,41% | 217,00 |
| 23.02.2024 | 19,45 | 19,59 | 19,45 | 19,58 | 0,88% | 22,00 |
| 22.02.2024 | 19,41 | 19,41 | 19,41 | 19,41 | -0,21% | - |
| 21.02.2024 | 19,45 | 19,45 | 19,45 | 19,45 | -0,51% | - |
| 20.02.2024 | 19,78 | 19,78 | 19,55 | 19,55 | -4,45% | 530,00 |
| 19.02.2024 | 20,46 | 20,46 | 20,46 | 20,46 | 1,49% | 175,00 |
| 16.02.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 0,30% | - |
| 15.02.2024 | 19,90 | 20,10 | 19,90 | 20,10 | -2,71% | 138,00 |
| 14.02.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -5,14% | - |
| 13.02.2024 | 21,78 | 21,78 | 21,78 | 21,78 | 5,12% | - |
| 12.02.2024 | 20,72 | 20,72 | 20,72 | 20,72 | -0,58% | - |
| 09.02.2024 | 20,70 | 20,84 | 20,70 | 20,84 | -1,79% | 200,00 |
| 08.02.2024 | 21,22 | 21,22 | 21,22 | 21,22 | -1,21% | - |
| 07.02.2024 | 21,48 | 21,48 | 21,48 | 21,48 | 4,07% | - |
| 06.02.2024 | 20,44 | 20,64 | 20,44 | 20,64 | -1,15% | 25,00 |
| 05.02.2024 | 20,88 | 20,88 | 20,88 | 20,88 | 3,37% | - |
| 02.02.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,20% | - |
| 01.02.2024 | 20,26 | 20,26 | 20,10 | 20,24 | -1,56% | 336,00 |
| 31.01.2024 | 20,34 | 20,56 | 20,34 | 20,56 | 0,78% | 20,00 |
| 30.01.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,59% | - |
| 29.01.2024 | 20,28 | 20,28 | 20,28 | 20,28 | 0,00% | - |
| 26.01.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -0,98% | - |
| 25.01.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -0,87% | - |
| 24.01.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -0,58% | - |
| 23.01.2024 | 20,78 | 20,78 | 20,78 | 20,78 | 1,56% | - |
| 22.01.2024 | 20,46 | 20,46 | 20,46 | 20,46 | 0,99% | - |
| 19.01.2024 | 20,26 | 20,26 | 20,26 | 20,26 | -2,50% | - |
| 18.01.2024 | 20,78 | 20,78 | 20,78 | 20,78 | -1,05% | - |
| 17.01.2024 | 21,28 | 21,28 | 21,00 | 21,00 | -2,60% | 54,00 |
| 16.01.2024 | 21,58 | 21,58 | 21,56 | 21,56 | -0,55% | 40,00 |
| 15.01.2024 | 21,68 | 21,68 | 21,68 | 21,68 | -0,55% | - |
| 12.01.2024 | 21,62 | 21,80 | 21,62 | 21,80 | 1,77% | 225,00 |
| 11.01.2024 | 21,42 | 21,42 | 21,42 | 21,42 | 0,94% | - |
| 10.01.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 2,91% | - |
| 09.01.2024 | 20,62 | 20,62 | 20,62 | 20,62 | 0,39% | - |
| 08.01.2024 | 20,54 | 20,54 | 20,54 | 20,54 | 0,49% | - |
| 05.01.2024 | 20,44 | 20,44 | 20,44 | 20,44 | -2,11% | - |
| 04.01.2024 | 20,88 | 20,88 | 20,88 | 20,88 | 0,58% | - |
| 03.01.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 0,58% | - |
| 02.01.2024 | 20,64 | 20,64 | 20,64 | 20,64 | -0,29% | - |
| 29.12.2023 | 20,70 | 20,70 | 20,70 | 20,70 | -0,67% | - |
| 28.12.2023 | 20,62 | 20,84 | 20,62 | 20,84 | 1,46% | 40,00 |
| 27.12.2023 | 20,54 | 20,54 | 20,54 | 20,54 | -1,06% | - |
| 22.12.2023 | 20,58 | 20,76 | 20,58 | 20,76 | 0,58% | 301,00 |
| 21.12.2023 | 20,54 | 20,70 | 20,54 | 20,64 | -1,15% | 613,00 |
| 20.12.2023 | 20,64 | 20,88 | 20,64 | 20,88 | 2,05% | 15,00 |
| 19.12.2023 | 20,46 | 20,46 | 20,46 | 20,46 | -2,11% | - |
| 18.12.2023 | 20,68 | 20,90 | 20,68 | 20,90 | 0,29% | 11,00 |
| 15.12.2023 | 20,68 | 20,84 | 20,68 | 20,84 | 2,96% | 3,00 |
| 14.12.2023 | 20,24 | 20,24 | 20,24 | 20,24 | -1,94% | - |
| 13.12.2023 | 20,38 | 20,64 | 20,38 | 20,64 | 2,18% | 30,00 |
| 12.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | -1,27% | - |
| 11.12.2023 | 20,46 | 20,46 | 20,46 | 20,46 | -0,58% | - |
| 08.12.2023 | 20,58 | 20,58 | 20,58 | 20,58 | -1,25% | - |