14,480€
9,36%
Echtzeit-Aktienkurs Yandex N.V.
Bid:
Ask:
Aktienkurse zur Yandex N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.02.2022 | 14,20 | 14,39 | 13,20 | 13,24 | -21,94% | 84,00 |
25.02.2022 | 19,08 | 110,00 | 16,05 | 16,96 | -8,72% | 8.653,00 |
24.02.2022 | 28,27 | 30,00 | 12,88 | 18,58 | -38,25% | 1.597,00 |
23.02.2022 | 35,11 | 35,75 | 30,02 | 30,10 | -13,49% | - |
22.02.2022 | 36,42 | 38,07 | 31,55 | 34,79 | 2,32% | 900,00 |
21.02.2022 | 39,36 | 41,36 | 33,50 | 34,00 | -13,93% | 1.234,00 |
18.02.2022 | 43,49 | 44,75 | 39,44 | 39,51 | -8,30% | - |
17.02.2022 | 46,42 | 46,69 | 43,08 | 43,08 | -8,66% | 234,00 |
16.02.2022 | 46,09 | 48,14 | 45,64 | 47,17 | 2,41% | - |
15.02.2022 | 39,69 | 46,42 | 39,67 | 46,06 | 15,37% | 700,00 |
14.02.2022 | 39,15 | 41,69 | 38,60 | 39,92 | 1,91% | 450,00 |
11.02.2022 | 44,56 | 44,96 | 38,88 | 39,17 | -12,17% | - |
10.02.2022 | 44,30 | 45,45 | 42,86 | 44,60 | 0,76% | 41,00 |
09.02.2022 | 42,65 | 44,45 | 42,50 | 44,26 | 4,12% | 30,00 |
08.02.2022 | 40,27 | 42,57 | 40,22 | 42,51 | 5,89% | - |
07.02.2022 | 40,37 | 41,20 | 39,60 | 40,15 | -0,26% | 726,00 |
04.02.2022 | 40,25 | 41,71 | 39,72 | 40,25 | 0,32% | - |
03.02.2022 | 42,51 | 42,53 | 40,05 | 40,12 | -5,49% | - |
02.02.2022 | 43,09 | 44,82 | 42,29 | 42,45 | -1,49% | 400,00 |
01.02.2022 | 42,69 | 44,21 | 42,50 | 43,10 | 0,74% | 1.061,00 |
31.01.2022 | 39,85 | 42,85 | 39,78 | 42,78 | 7,41% | - |
28.01.2022 | 38,66 | 40,68 | 38,65 | 39,83 | 3,07% | 520,00 |
27.01.2022 | 37,30 | 41,32 | 37,30 | 38,64 | 3,01% | 77,00 |
26.01.2022 | 38,18 | 39,84 | 37,11 | 37,51 | -1,66% | - |
25.01.2022 | 37,60 | 39,07 | 36,11 | 38,14 | 1,64% | 65,00 |
24.01.2022 | 39,51 | 39,57 | 34,47 | 37,53 | -4,34% | 632,00 |
21.01.2022 | 42,16 | 43,24 | 39,23 | 39,23 | -7,29% | 116,00 |
20.01.2022 | 42,81 | 44,32 | 42,21 | 42,31 | -0,63% | - |
19.01.2022 | 42,73 | 45,85 | 42,58 | 42,58 | -1,11% | - |
18.01.2022 | 46,16 | 46,21 | 42,97 | 43,06 | -6,85% | 3,00 |
17.01.2022 | 45,86 | 46,26 | 45,20 | 46,23 | 0,68% | 100,00 |
14.01.2022 | 47,62 | 48,04 | 39,64 | 45,92 | -3,48% | 40,00 |
13.01.2022 | 51,47 | 51,54 | 47,45 | 47,57 | -7,68% | - |
12.01.2022 | 51,15 | 52,70 | 51,02 | 51,53 | 0,77% | 150,00 |
11.01.2022 | 49,40 | 51,90 | 49,37 | 51,14 | 3,30% | - |
10.01.2022 | 48,20 | 49,84 | 47,39 | 49,50 | 2,94% | 7,00 |
07.01.2022 | 49,07 | 49,40 | 48,00 | 48,09 | -1,73% | 380,00 |
06.01.2022 | 48,86 | 49,86 | 48,37 | 48,93 | 0,11% | 335,00 |
05.01.2022 | 52,33 | 52,91 | 48,88 | 48,88 | -6,89% | 40,00 |
04.01.2022 | 53,56 | 54,25 | 51,87 | 52,50 | -1,82% | - |
03.01.2022 | 53,32 | 54,92 | 53,26 | 53,47 | 2,37% | 348,00 |
30.12.2021 | 52,63 | 53,17 | 52,07 | 52,23 | -0,48% | 100,00 |
29.12.2021 | 53,82 | 54,40 | 51,92 | 52,48 | -2,03% | - |
28.12.2021 | 53,57 | 54,16 | 53,36 | 53,57 | -0,03% | 849,00 |
27.12.2021 | 52,92 | 53,96 | 52,73 | 53,58 | 1,20% | - |
23.12.2021 | 53,72 | 54,93 | 52,51 | 52,95 | -1,27% | - |
22.12.2021 | 54,66 | 57,73 | 53,52 | 53,63 | -2,18% | - |
21.12.2021 | 53,86 | 55,15 | 53,38 | 54,82 | 2,40% | - |
20.12.2021 | 55,36 | 55,72 | 53,21 | 53,54 | -3,32% | 800,00 |
17.12.2021 | 55,17 | 56,18 | 54,39 | 55,38 | 0,32% | - |
16.12.2021 | 54,33 | 57,98 | 54,11 | 55,20 | 1,86% | 200,00 |
15.12.2021 | 54,97 | 57,05 | 53,41 | 54,19 | -1,70% | 635,00 |
14.12.2021 | 54,80 | 56,17 | 53,72 | 55,13 | 0,80% | 1,00 |
13.12.2021 | 56,15 | 56,64 | 54,26 | 54,69 | -2,30% | - |
10.12.2021 | 58,30 | 59,04 | 55,91 | 55,97 | -3,66% | 340,00 |
09.12.2021 | 59,12 | 60,11 | 57,94 | 58,10 | -1,67% | - |
08.12.2021 | 59,58 | 61,44 | 57,36 | 59,08 | -0,63% | 625,00 |
07.12.2021 | 60,64 | 62,19 | 59,46 | 59,46 | -1,49% | 300,00 |
06.12.2021 | 61,94 | 62,31 | 58,72 | 60,36 | -1,57% | 529,00 |
03.12.2021 | 63,04 | 63,52 | 60,82 | 61,32 | -2,36% | 84,00 |
02.12.2021 | 62,90 | 63,72 | 62,03 | 62,80 | -0,31% | - |
01.12.2021 | 63,79 | 65,13 | 63,00 | 63,00 | -0,71% | 292,00 |
30.11.2021 | 63,58 | 65,10 | 62,50 | 63,45 | -0,65% | 1.545,00 |
29.11.2021 | 62,54 | 65,76 | 62,25 | 63,86 | 1,87% | 50,00 |
26.11.2021 | 65,85 | 65,85 | 62,27 | 62,69 | -5,74% | 62,00 |
25.11.2021 | 66,35 | 66,71 | 65,81 | 66,51 | 0,78% | - |
24.11.2021 | 67,00 | 67,44 | 64,83 | 65,99 | -1,48% | - |
23.11.2021 | 64,79 | 67,19 | 64,64 | 66,98 | 3,33% | 4,00 |
22.11.2021 | 72,25 | 72,38 | 63,42 | 64,82 | -9,73% | - |
19.11.2021 | 72,00 | 74,06 | 71,33 | 71,81 | -0,26% | 83,00 |
18.11.2021 | 72,29 | 72,31 | 71,34 | 71,99 | -0,26% | 95,00 |
17.11.2021 | 71,93 | 72,75 | 71,11 | 72,18 | 0,44% | 68,00 |
16.11.2021 | 71,86 | 71,99 | 70,72 | 71,86 | 0,31% | - |
15.11.2021 | 71,60 | 73,03 | 70,87 | 71,64 | -0,08% | 30,00 |
12.11.2021 | 72,79 | 72,88 | 70,21 | 71,70 | -1,30% | - |
11.11.2021 | 71,43 | 73,83 | 71,43 | 72,65 | 1,70% | 440,00 |
10.11.2021 | 72,92 | 74,14 | 71,06 | 71,43 | -2,10% | - |
09.11.2021 | 74,46 | 74,95 | 72,89 | 72,97 | -2,24% | 7,00 |
08.11.2021 | 74,57 | 75,32 | 73,94 | 74,64 | 0,49% | 142,00 |
05.11.2021 | 72,81 | 74,76 | 71,84 | 74,27 | 1,94% | 20,00 |
04.11.2021 | 72,56 | 75,60 | 71,87 | 72,86 | 1,80% | 25,00 |
03.11.2021 | 71,58 | 72,70 | 70,97 | 71,58 | -0,08% | 217,00 |
02.11.2021 | 70,89 | 71,94 | 70,43 | 71,63 | 1,55% | 790,00 |
01.11.2021 | 71,79 | 72,30 | 70,04 | 70,54 | -1,59% | 460,00 |
29.10.2021 | 71,04 | 71,91 | 69,92 | 71,68 | 0,83% | 60,00 |
28.10.2021 | 67,36 | 71,49 | 67,30 | 71,09 | 5,69% | 40,00 |
27.10.2021 | 65,86 | 68,91 | 65,14 | 67,27 | 2,29% | - |
26.10.2021 | 66,39 | 67,14 | 65,55 | 65,76 | -0,86% | 30,00 |
25.10.2021 | 64,93 | 66,94 | 64,92 | 66,33 | 2,06% | 153,00 |
22.10.2021 | 65,30 | 66,40 | 64,46 | 64,99 | -0,63% | - |
21.10.2021 | 65,52 | 65,92 | 64,90 | 65,40 | -0,16% | - |
20.10.2021 | 66,34 | 66,92 | 65,47 | 65,51 | -1,12% | 50,00 |
19.10.2021 | 65,93 | 66,99 | 65,53 | 66,25 | 0,13% | - |
18.10.2021 | 65,49 | 66,57 | 65,25 | 66,16 | 0,92% | - |
15.10.2021 | 66,71 | 67,56 | 65,52 | 65,56 | -1,44% | 356,00 |
14.10.2021 | 66,68 | 67,34 | 66,38 | 66,51 | 0,15% | - |
13.10.2021 | 66,87 | 68,00 | 66,31 | 66,41 | -0,61% | - |
12.10.2021 | 67,17 | 68,09 | 66,82 | 66,82 | -0,93% | - |
11.10.2021 | 68,84 | 69,16 | 67,35 | 67,45 | -2,00% | - |
08.10.2021 | 69,06 | 69,12 | 67,72 | 68,82 | -0,04% | - |