14,258€
-18,97%
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 | 13,89 | 14,26 | -18,97% | - |
| 25.02.2022 | 19,80 | 22,70 | 16,04 | 17,60 | -3,73% | 89.525,00 |
| 24.02.2022 | 24,00 | 24,98 | 13,00 | 18,28 | -39,66% | 165.619,00 |
| 23.02.2022 | 35,60 | 36,37 | 30,19 | 30,29 | -13,49% | 9.704,00 |
| 22.02.2022 | 32,60 | 38,25 | 31,50 | 35,02 | 0,04% | 22.168,00 |
| 21.02.2022 | 40,80 | 41,09 | 33,00 | 35,00 | -11,86% | 18.213,00 |
| 18.02.2022 | 44,60 | 45,20 | 39,60 | 39,71 | -8,29% | 16.985,00 |
| 17.02.2022 | 46,00 | 46,50 | 43,30 | 43,30 | -7,36% | 3.822,00 |
| 16.02.2022 | 47,81 | 48,59 | 45,50 | 46,74 | 2,73% | 5.743,00 |
| 15.02.2022 | 40,05 | 46,63 | 40,05 | 45,50 | 14,45% | 16.638,00 |
| 14.02.2022 | 40,00 | 41,00 | 38,87 | 39,76 | 0,81% | 10.543,00 |
| 11.02.2022 | 43,03 | 43,78 | 38,89 | 39,44 | -11,67% | 2.885,00 |
| 10.02.2022 | 44,53 | 45,68 | 43,01 | 44,65 | 0,51% | 8.110,00 |
| 09.02.2022 | 42,86 | 44,52 | 42,86 | 44,42 | 4,53% | 2.527,00 |
| 08.02.2022 | 40,07 | 42,50 | 39,93 | 42,50 | 5,63% | 996,00 |
| 07.02.2022 | 40,95 | 41,80 | 39,65 | 40,23 | -0,57% | 3.445,00 |
| 04.02.2022 | 40,56 | 41,70 | 39,86 | 40,46 | 0,65% | 2.263,00 |
| 03.02.2022 | 42,03 | 42,03 | 40,20 | 40,20 | -5,68% | 1.031,00 |
| 02.02.2022 | 43,42 | 44,87 | 42,55 | 42,62 | -0,26% | 1.446,00 |
| 01.02.2022 | 42,95 | 44,08 | 42,33 | 42,73 | -0,30% | 2.211,00 |
| 31.01.2022 | 40,05 | 42,86 | 40,00 | 42,86 | 8,47% | 1.870,00 |
| 28.01.2022 | 39,63 | 40,66 | 38,59 | 39,52 | 1,32% | 1.108,00 |
| 27.01.2022 | 37,87 | 41,49 | 37,24 | 39,00 | 2,63% | 5.854,00 |
| 26.01.2022 | 38,89 | 39,70 | 37,96 | 38,00 | -0,78% | 2.150,00 |
| 25.01.2022 | 36,80 | 38,90 | 36,40 | 38,30 | 4,99% | 3.038,00 |
| 24.01.2022 | 39,68 | 39,86 | 34,39 | 36,48 | -7,06% | 10.554,00 |
| 21.01.2022 | 42,01 | 43,46 | 39,25 | 39,25 | -7,60% | 2.782,00 |
| 20.01.2022 | 42,90 | 44,41 | 42,14 | 42,48 | -0,86% | 2.942,00 |
| 19.01.2022 | 42,90 | 45,77 | 42,85 | 42,85 | -0,43% | 2.809,00 |
| 18.01.2022 | 46,70 | 46,70 | 43,04 | 43,04 | -6,27% | 4.043,00 |
| 17.01.2022 | 45,65 | 46,57 | 45,12 | 45,92 | 2,00% | 1.749,00 |
| 14.01.2022 | 47,11 | 47,50 | 43,82 | 45,02 | -5,91% | 5.114,00 |
| 13.01.2022 | 51,93 | 51,93 | 47,61 | 47,85 | -6,83% | 2.091,00 |
| 12.01.2022 | 51,01 | 52,66 | 51,01 | 51,35 | 0,25% | 512,00 |
| 11.01.2022 | 49,67 | 51,85 | 49,67 | 51,22 | 3,27% | 1.420,00 |
| 10.01.2022 | 48,01 | 50,09 | 47,44 | 49,60 | 1,95% | 1.051,00 |
| 07.01.2022 | 49,24 | 49,45 | 48,50 | 48,65 | -1,04% | 1.029,00 |
| 06.01.2022 | 49,19 | 49,86 | 48,19 | 49,16 | 0,53% | 1.303,00 |
| 05.01.2022 | 51,85 | 52,17 | 48,90 | 48,90 | -7,25% | 2.026,00 |
| 04.01.2022 | 53,90 | 54,00 | 51,83 | 52,72 | -1,14% | 1.148,00 |
| 03.01.2022 | 53,84 | 54,93 | 53,33 | 53,33 | 0,30% | 1.383,00 |
| 30.12.2021 | 52,10 | 53,17 | 52,10 | 53,17 | 1,43% | 281,00 |
| 29.12.2021 | 53,84 | 54,09 | 51,98 | 52,42 | -2,75% | 4.803,00 |
| 28.12.2021 | 54,08 | 54,91 | 53,51 | 53,90 | 0,32% | 2.778,00 |
| 27.12.2021 | 52,45 | 53,92 | 52,45 | 53,73 | 1,74% | 975,00 |
| 23.12.2021 | 53,21 | 54,80 | 52,32 | 52,81 | -1,84% | 521,00 |
| 22.12.2021 | 54,95 | 54,96 | 53,80 | 53,80 | -1,79% | 1.316,00 |
| 21.12.2021 | 53,69 | 55,28 | 53,58 | 54,78 | 2,51% | 748,00 |
| 20.12.2021 | 54,81 | 55,06 | 53,20 | 53,44 | -4,74% | 1.990,00 |
| 17.12.2021 | 55,76 | 56,10 | 54,75 | 56,10 | 0,75% | 2.532,00 |
| 16.12.2021 | 54,81 | 57,40 | 54,81 | 55,68 | 2,94% | 1.991,00 |
| 15.12.2021 | 55,57 | 55,57 | 53,37 | 54,09 | -2,29% | 456,00 |
| 14.12.2021 | 54,33 | 55,42 | 53,60 | 55,36 | 1,43% | 665,00 |
| 13.12.2021 | 56,32 | 56,93 | 54,41 | 54,58 | -2,71% | 1.952,00 |
| 10.12.2021 | 58,60 | 58,97 | 56,10 | 56,10 | -4,09% | 1.448,00 |
| 09.12.2021 | 59,60 | 60,35 | 58,33 | 58,49 | -1,78% | 279,00 |
| 08.12.2021 | 59,93 | 60,80 | 57,26 | 59,55 | -0,50% | 3.127,00 |
| 07.12.2021 | 61,19 | 62,14 | 59,85 | 59,85 | -1,38% | 1.265,00 |
| 06.12.2021 | 61,35 | 62,31 | 58,20 | 60,69 | -0,28% | 2.345,00 |
| 03.12.2021 | 62,20 | 62,20 | 60,61 | 60,86 | -3,15% | 427,00 |
| 02.12.2021 | 63,21 | 63,58 | 62,37 | 62,84 | -1,66% | 625,00 |
| 01.12.2021 | 64,14 | 65,56 | 63,53 | 63,90 | -0,33% | 408,00 |
| 30.11.2021 | 63,28 | 64,72 | 62,28 | 64,11 | -0,51% | 2.851,00 |
| 29.11.2021 | 62,49 | 65,28 | 62,20 | 64,44 | 2,64% | 4.467,00 |
| 26.11.2021 | 64,34 | 65,02 | 62,12 | 62,78 | -6,30% | 1.109,00 |
| 25.11.2021 | 66,77 | 67,00 | 66,60 | 67,00 | 1,98% | 418,00 |
| 24.11.2021 | 67,38 | 67,43 | 65,50 | 65,70 | -1,97% | 525,00 |
| 23.11.2021 | 65,27 | 67,38 | 64,20 | 67,02 | 3,11% | 2.726,00 |
| 22.11.2021 | 71,83 | 71,83 | 63,77 | 65,00 | -9,01% | 2.470,00 |
| 19.11.2021 | 71,11 | 73,24 | 71,11 | 71,44 | -1,24% | 143,00 |
| 18.11.2021 | 72,69 | 72,69 | 71,19 | 72,34 | 0,67% | 237,00 |
| 17.11.2021 | 71,37 | 72,98 | 71,06 | 71,86 | 0,62% | 2.667,00 |
| 16.11.2021 | 71,36 | 72,34 | 70,57 | 71,42 | 0,03% | 410,00 |
| 15.11.2021 | 72,08 | 73,44 | 71,31 | 71,40 | -0,07% | 580,00 |
| 12.11.2021 | 73,20 | 73,20 | 70,31 | 71,45 | -2,36% | 686,00 |
| 11.11.2021 | 70,99 | 73,87 | 70,99 | 73,18 | 1,94% | 4.417,00 |
| 10.11.2021 | 72,60 | 72,75 | 71,66 | 71,79 | -2,06% | 553,00 |
| 09.11.2021 | 74,89 | 74,89 | 73,30 | 73,30 | -2,25% | 2.846,00 |
| 08.11.2021 | 74,95 | 75,57 | 74,01 | 74,99 | 0,17% | 776,00 |
| 05.11.2021 | 72,64 | 75,04 | 72,64 | 74,86 | 1,60% | 1.101,00 |
| 04.11.2021 | 73,41 | 73,79 | 72,01 | 73,68 | 0,59% | 2.968,00 |
| 03.11.2021 | 70,67 | 73,25 | 70,67 | 73,25 | 1,84% | 736,00 |
| 02.11.2021 | 71,36 | 72,28 | 70,31 | 71,93 | 2,64% | 621,00 |
| 01.11.2021 | 72,32 | 72,55 | 70,08 | 70,08 | -1,32% | 1.033,00 |
| 29.10.2021 | 70,80 | 71,70 | 69,63 | 71,02 | -0,50% | 768,00 |
| 28.10.2021 | 67,80 | 71,60 | 67,80 | 71,38 | 6,11% | 1.357,00 |
| 27.10.2021 | 64,91 | 68,70 | 64,91 | 67,27 | 1,94% | 398,00 |
| 26.10.2021 | 66,99 | 67,65 | 65,99 | 65,99 | -1,43% | 405,00 |
| 25.10.2021 | 65,46 | 66,95 | 64,47 | 66,95 | 2,34% | 956,00 |
| 22.10.2021 | 65,41 | 66,54 | 64,82 | 65,42 | -0,59% | 1.669,00 |
| 21.10.2021 | 65,77 | 66,11 | 65,01 | 65,81 | 0,46% | 403,00 |
| 20.10.2021 | 66,01 | 66,01 | 65,51 | 65,51 | -1,49% | 256,00 |
| 19.10.2021 | 67,36 | 67,36 | 66,01 | 66,50 | 0,23% | 1.370,00 |
| 18.10.2021 | 65,51 | 66,35 | 65,43 | 66,35 | 0,24% | 1.119,00 |
| 15.10.2021 | 66,14 | 67,20 | 65,55 | 66,19 | -1,06% | 689,00 |
| 14.10.2021 | 67,23 | 67,67 | 66,28 | 66,90 | 1,12% | 811,00 |
| 13.10.2021 | 67,67 | 67,67 | 66,16 | 66,16 | -0,96% | 759,00 |
| 12.10.2021 | 68,12 | 68,36 | 66,80 | 66,80 | -1,47% | 809,00 |
| 11.10.2021 | 69,33 | 69,33 | 67,78 | 67,80 | -0,96% | 729,00 |
| 08.10.2021 | 69,41 | 69,41 | 68,44 | 68,46 | -0,97% | 356,00 |