Yakkyo S.P.A. YKY
MIL · Italien · Technologiedienstleistungen
€2,20+0,16 (+7,84 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €2,20 | -2,65 % | €2,10 | €2,24 | €2,10 | 5,63K |
| 2026-09-30 | €2,26 | -3,42 % | €2,32 | €2,32 | €2,22 | 16,25K |
| 2026-09-29 | €2,34 | -4,88 % | €2,44 | €2,46 | €2,34 | 9,38K |
| 2026-09-28 | €2,46 | +3,36 % | €2,38 | €2,46 | €2,38 | 5,00K |
| 2026-09-25 | €2,38 | -0,83 % | €2,34 | €2,38 | €2,32 | 3,75K |
| 2026-09-24 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 1,25K |
| 2026-09-23 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 0 |
| 2026-09-22 | €2,40 | +2,56 % | €2,32 | €2,40 | €2,32 | 2,50K |
| 2026-09-21 | €2,34 | -2,50 % | €2,36 | €2,36 | €2,32 | 5,00K |
| 2026-09-18 | €2,40 | -1,64 % | €2,44 | €2,46 | €2,40 | 8,13K |
| 2026-09-17 | €2,44 | 0,00 % | €2,44 | €2,44 | €2,44 | 0 |
| 2026-09-16 | €2,44 | +4,27 % | €2,40 | €2,44 | €2,30 | 10,00K |
| 2026-09-15 | €2,34 | -8,59 % | €2,54 | €2,54 | €2,34 | 19,38K |
| 2026-09-14 | €2,56 | -1,54 % | €2,54 | €2,78 | €2,44 | 54,38K |
| 2026-09-11 | €2,60 | +8,33 % | €2,42 | €2,60 | €2,42 | 21,25K |
| 2026-09-10 | €2,40 | +3,45 % | €2,32 | €2,44 | €2,32 | 7,50K |
| 2026-09-09 | €2,32 | -2,52 % | €2,32 | €2,32 | €2,32 | 5,00K |
| 2026-09-08 | €2,38 | +3,48 % | €2,34 | €2,38 | €2,34 | 2,50K |
| 2026-09-07 | €2,30 | -2,54 % | €2,32 | €2,40 | €2,30 | 7,50K |
| 2026-09-04 | €2,36 | -0,84 % | €2,36 | €2,36 | €2,36 | 1,25K |
| 2026-09-03 | €2,38 | +3,48 % | €2,34 | €2,38 | €2,34 | 2,50K |
| 2026-09-02 | €2,30 | -2,54 % | €2,40 | €2,40 | €2,30 | 15,00K |
| 2026-09-01 | €2,36 | -2,48 % | €2,40 | €2,40 | €2,30 | 30,00K |
| 2026-08-31 | €2,42 | 0,00 % | €2,42 | €2,42 | €2,42 | 0 |
| 2026-08-28 | €2,42 | +1,68 % | €2,42 | €2,42 | €2,42 | 2,50K |
| 2026-08-27 | €2,38 | -2,46 % | €2,42 | €2,42 | €2,38 | 10,00K |
| 2026-08-26 | €2,44 | -0,81 % | €2,40 | €2,46 | €2,40 | 3,75K |
| 2026-08-25 | €2,46 | -0,81 % | €2,42 | €2,46 | €2,42 | 5,00K |
| 2026-08-24 | €2,48 | +1,64 % | €2,44 | €2,48 | €2,42 | 6,25K |
| 2026-08-21 | €2,44 | +1,67 % | €2,38 | €2,44 | €2,38 | 6,25K |
| 2026-08-20 | €2,40 | -1,64 % | €2,44 | €2,44 | €2,40 | 11,25K |
| 2026-08-19 | €2,44 | -2,40 % | €2,50 | €2,50 | €2,44 | 6,25K |
| 2026-08-18 | €2,50 | +0,81 % | €2,50 | €2,50 | €2,46 | 7,50K |
| 2026-08-17 | €2,48 | -0,80 % | €2,56 | €2,56 | €2,48 | 3,75K |
| 2026-08-14 | €2,50 | +5,04 % | €2,40 | €2,54 | €2,40 | 20,00K |
| 2026-08-13 | €2,38 | -2,46 % | €2,42 | €2,42 | €2,38 | 12,50K |
| 2026-08-12 | €2,44 | -1,61 % | €2,44 | €2,50 | €2,44 | 8,75K |
| 2026-08-11 | €2,48 | -2,36 % | €2,46 | €2,48 | €2,40 | 22,50K |
| 2026-08-10 | €2,54 | -0,78 % | €2,52 | €2,54 | €2,48 | 3,75K |
| 2026-08-07 | €2,56 | +7,56 % | €2,46 | €2,58 | €2,46 | 37,50K |
| 2026-08-06 | €2,38 | -0,83 % | €2,44 | €2,44 | €2,38 | 6,25K |
| 2026-08-05 | €2,40 | -0,83 % | €2,46 | €2,46 | €2,40 | 8,75K |
| 2026-08-04 | €2,42 | -4,72 % | €2,48 | €2,54 | €2,32 | 36,25K |
| 2026-08-03 | €2,54 | +10,43 % | €2,38 | €2,60 | €2,32 | 63,75K |
| 2026-07-31 | €2,30 | -7,26 % | €2,40 | €2,40 | €2,20 | 70,00K |
| 2026-07-30 | €2,48 | +2,48 % | €2,40 | €2,60 | €2,40 | 86,25K |
| 2026-07-29 | €2,42 | -5,47 % | €2,46 | €2,54 | €2,32 | 128,75K |
| 2026-07-28 | €2,56 | -14,09 % | €3,00 | €3,06 | €2,56 | 92,50K |
| 2026-07-27 | €2,98 | -1,32 % | €3,16 | €3,18 | €2,76 | 80,00K |
| 2026-07-24 | €3,02 | +9,42 % | €2,86 | €3,06 | €2,72 | 105,00K |
| 2026-07-23 | €2,76 | +8,66 % | €2,62 | €2,78 | €2,60 | 98,75K |
| 2026-07-22 | €2,54 | +6,72 % | €2,40 | €2,62 | €2,40 | 110,00K |
| 2026-07-21 | €2,38 | +6,25 % | €2,24 | €2,38 | €2,24 | 102,50K |
| 2026-07-20 | €2,24 | +7,69 % | €2,12 | €2,26 | €2,12 | 70,00K |
| 2026-07-17 | €2,08 | -3,70 % | €2,24 | €2,24 | €2,08 | 25,00K |
| 2026-07-16 | €2,16 | +1,89 % | €2,12 | €2,24 | €2,10 | 30,00K |
| 2026-07-15 | €2,12 | -0,93 % | €2,32 | €2,32 | €2,10 | 101,25K |
| 2026-07-14 | €2,14 | +7,54 % | €2,08 | €2,28 | €2,00 | 205,00K |
| 2026-07-13 | €1,99 | +7,57 % | €1,84 | €2,00 | €1,84 | 66,25K |
| 2026-07-10 | €1,85 | +2,78 % | €1,75 | €1,86 | €1,75 | 26,25K |
| 2026-07-09 | €1,80 | +1,12 % | €1,78 | €1,80 | €1,78 | 6,25K |
| 2026-07-08 | €1,78 | 0,00 % | €1,79 | €1,79 | €1,78 | 2,50K |
| 2026-07-07 | €1,78 | +2,89 % | €1,77 | €1,84 | €1,72 | 45,00K |
| 2026-07-06 | €1,73 | +1,76 % | €1,71 | €1,76 | €1,71 | 16,25K |
| 2026-07-03 | €1,70 | 0,00 % | €1,70 | €1,70 | €1,70 | 2,50K |
| 2026-07-02 | €1,70 | -6,59 % | €1,80 | €1,80 | €1,70 | 57,50K |
| 2026-07-01 | €1,82 | +2,25 % | €1,79 | €1,87 | €1,79 | 11,25K |
| 2026-06-30 | €1,78 | -6,32 % | €1,85 | €1,85 | €1,76 | 53,75K |
| 2026-06-29 | €1,90 | 0,00 % | €1,92 | €1,99 | €1,90 | 25,00K |
| 2026-06-26 | €1,90 | -5,94 % | €1,98 | €2,00 | €1,90 | 16,25K |
| 2026-06-25 | €2,02 | +1,51 % | €1,96 | €2,06 | €1,94 | 52,50K |
| 2026-06-24 | €1,99 | +7,57 % | €1,79 | €1,99 | €1,79 | 81,25K |
| 2026-06-23 | €1,85 | +7,56 % | €1,74 | €1,87 | €1,74 | 105,00K |
| 2026-06-22 | €1,72 | +7,50 % | €1,64 | €1,80 | €1,57 | 95,00K |
| 2026-06-19 | €1,60 | -4,19 % | €1,63 | €1,72 | €1,60 | 27,50K |
| 2026-06-18 | €1,67 | +6,37 % | €1,60 | €1,67 | €1,60 | 18,75K |
| 2026-06-17 | €1,57 | -5,42 % | €1,62 | €1,62 | €1,57 | 21,25K |
| 2026-06-16 | €1,66 | 0,00 % | €1,68 | €1,68 | €1,61 | 15,00K |
| 2026-06-15 | €1,66 | +3,11 % | €1,59 | €1,66 | €1,59 | 15,00K |
| 2026-06-12 | €1,61 | -0,62 % | €1,67 | €1,68 | €1,55 | 77,50K |
| 2026-06-11 | €1,62 | -8,99 % | €1,84 | €1,84 | €1,60 | 83,75K |
| 2026-06-10 | €1,78 | -6,32 % | €1,92 | €1,92 | €1,73 | 71,25K |
| 2026-06-09 | €1,90 | -6,86 % | €1,97 | €1,97 | €1,83 | 105,00K |
| 2026-06-08 | €2,04 | +7,37 % | €1,89 | €2,06 | €1,80 | 197,50K |
| 2026-06-05 | €1,90 | +15,15 % | €1,68 | €1,92 | €1,68 | 226,25K |
| 2026-06-04 | €1,65 | +7,84 % | €1,50 | €1,67 | €1,46 | 193,75K |
| 2026-06-03 | €1,53 | +15,04 % | €1,35 | €1,53 | €1,35 | 90,00K |
| 2026-06-02 | €1,33 | +2,31 % | €1,33 | €1,33 | €1,33 | 7,50K |
| 2026-06-01 | €1,30 | 0,00 % | €1,30 | €1,30 | €1,30 | 0 |
| 2026-05-29 | €1,30 | 0,00 % | €1,30 | €1,30 | €1,30 | 3,75K |