39,600€
4,49%
Echtzeit-Aktienkurs YASKAWA EL. CORP.
Bid:
Ask:
Aktienkurse zur YASKAWA EL. CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 38,20 | 39,80 | 38,20 | 39,55 | 4,35% | - |
| 17.06.2026 | 37,90 | 38,05 | 37,65 | 37,90 | 2,57% | - |
| 16.06.2026 | 37,15 | 37,20 | 36,75 | 36,95 | 3,79% | - |
| 15.06.2026 | 34,70 | 36,25 | 34,70 | 35,60 | 3,19% | - |
| 12.06.2026 | 34,45 | 34,60 | 33,90 | 34,50 | 5,34% | - |
| 11.06.2026 | 31,90 | 33,25 | 31,90 | 32,75 | 2,02% | 866,00 |
| 10.06.2026 | 34,20 | 34,20 | 31,40 | 32,10 | -6,55% | - |
| 09.06.2026 | 35,65 | 35,65 | 34,15 | 34,35 | -3,78% | - |
| 08.06.2026 | 34,90 | 35,80 | 34,70 | 35,70 | -3,64% | - |
| 05.06.2026 | 37,35 | 37,35 | 36,70 | 37,05 | -0,67% | - |
| 04.06.2026 | 38,70 | 38,70 | 37,30 | 37,30 | -3,62% | 175,00 |
| 03.06.2026 | 36,00 | 38,90 | 36,00 | 38,70 | 8,86% | - |
| 02.06.2026 | 38,60 | 38,60 | 35,20 | 35,55 | -7,42% | 246,00 |
| 01.06.2026 | 38,40 | 38,70 | 38,00 | 38,40 | -0,78% | - |
| 29.05.2026 | 39,00 | 39,50 | 38,40 | 38,70 | 1,04% | 180,00 |
| 28.05.2026 | 38,20 | 38,45 | 37,60 | 38,30 | -0,65% | - |
| 27.05.2026 | 38,35 | 38,65 | 38,25 | 38,55 | -2,16% | 337,00 |
| 26.05.2026 | 39,55 | 39,65 | 39,05 | 39,40 | -3,08% | - |
| 25.05.2026 | 40,70 | 40,70 | 40,30 | 40,65 | 3,83% | 200,00 |
| 22.05.2026 | 38,25 | 39,15 | 37,35 | 39,15 | 8,75% | 309,00 |
| 21.05.2026 | 33,80 | 36,10 | 33,80 | 36,00 | 9,26% | - |
| 20.05.2026 | 32,80 | 33,00 | 32,70 | 32,95 | -1,35% | - |
| 19.05.2026 | 36,35 | 36,35 | 33,35 | 33,40 | -7,86% | 15,00 |
| 18.05.2026 | 38,30 | 38,30 | 35,70 | 36,25 | -5,72% | 265,00 |
| 15.05.2026 | 38,10 | 39,00 | 37,40 | 38,45 | 1,99% | 40,00 |
| 14.05.2026 | 38,80 | 38,80 | 37,55 | 37,70 | 0,27% | - |
| 13.05.2026 | 37,00 | 37,95 | 37,00 | 37,60 | 2,04% | - |
| 12.05.2026 | 37,60 | 37,95 | 36,80 | 36,85 | 2,22% | 447,00 |
| 11.05.2026 | 34,65 | 36,10 | 34,65 | 36,05 | 3,89% | 600,00 |
| 08.05.2026 | 34,80 | 34,80 | 34,60 | 34,70 | 8,10% | - |
| 07.05.2026 | 32,50 | 32,60 | 31,50 | 32,10 | 4,05% | 58,00 |
| 06.05.2026 | 30,50 | 30,90 | 30,50 | 30,85 | 3,35% | - |
| 05.05.2026 | 29,90 | 30,00 | 29,80 | 29,85 | -0,33% | - |
| 04.05.2026 | 30,00 | 30,05 | 29,95 | 29,95 | 0,34% | - |
| 30.04.2026 | 27,65 | 29,90 | 27,65 | 29,85 | 6,80% | 100,00 |
| 29.04.2026 | 27,80 | 27,95 | 27,70 | 27,95 | -2,95% | - |
| 28.04.2026 | 29,10 | 29,15 | 28,65 | 28,80 | -0,17% | - |
| 27.04.2026 | 29,55 | 29,70 | 28,20 | 28,85 | 3,78% | 121,00 |
| 24.04.2026 | 27,70 | 27,80 | 27,30 | 27,80 | -0,18% | - |
| 23.04.2026 | 27,55 | 28,00 | 27,15 | 27,85 | -3,47% | 500,00 |
| 22.04.2026 | 29,05 | 29,05 | 28,40 | 28,85 | -1,54% | - |
| 21.04.2026 | 29,15 | 29,80 | 29,10 | 29,30 | 1,03% | 8,00 |
| 20.04.2026 | 28,45 | 29,40 | 28,45 | 29,00 | 1,58% | - |
| 17.04.2026 | 27,90 | 28,60 | 27,40 | 28,55 | 2,15% | 35,00 |
| 16.04.2026 | 28,40 | 28,50 | 27,85 | 27,95 | 0,36% | 50,00 |
| 15.04.2026 | 27,85 | 28,20 | 27,40 | 27,85 | 0,91% | - |
| 14.04.2026 | 27,55 | 27,75 | 27,25 | 27,60 | -1,60% | 85,00 |
| 13.04.2026 | 27,30 | 28,05 | 27,30 | 28,05 | 1,45% | - |
| 10.04.2026 | 25,05 | 28,10 | 25,05 | 27,65 | 10,16% | - |
| 09.04.2026 | 25,15 | 25,50 | 25,00 | 25,10 | 0,00% | - |
| 08.04.2026 | 25,05 | 25,25 | 25,05 | 25,10 | 7,26% | - |
| 07.04.2026 | 23,15 | 23,80 | 23,05 | 23,40 | 0,82% | - |
| 02.04.2026 | 23,72 | 23,72 | 22,47 | 23,21 | -2,15% | - |
| 01.04.2026 | 22,87 | 23,98 | 22,87 | 23,72 | 6,56% | 14,00 |
| 31.03.2026 | 22,08 | 22,31 | 21,82 | 22,26 | -0,62% | 1,00 |
| 30.03.2026 | 22,84 | 22,84 | 22,05 | 22,40 | -2,10% | 201,00 |
| 27.03.2026 | 23,42 | 23,52 | 22,77 | 22,88 | -2,35% | 17,00 |
| 26.03.2026 | 23,88 | 24,31 | 23,27 | 23,43 | -4,58% | 401,00 |
| 25.03.2026 | 24,39 | 24,73 | 23,87 | 24,56 | 1,91% | - |
| 24.03.2026 | 23,79 | 24,57 | 23,68 | 24,10 | 1,58% | - |
| 23.03.2026 | 23,45 | 24,13 | 22,96 | 23,72 | -0,84% | 44,00 |
| 20.03.2026 | 24,19 | 24,19 | 23,90 | 23,92 | -0,58% | - |
| 19.03.2026 | 24,69 | 24,69 | 23,74 | 24,06 | -2,33% | 578,00 |
| 18.03.2026 | 25,22 | 25,49 | 24,63 | 24,64 | -2,01% | - |
| 17.03.2026 | 25,01 | 25,37 | 24,49 | 25,14 | 0,56% | 7,00 |
| 16.03.2026 | 24,89 | 25,37 | 24,47 | 25,00 | 0,38% | 703,00 |
| 13.03.2026 | 25,32 | 25,45 | 23,85 | 24,91 | -2,71% | 2,00 |
| 12.03.2026 | 25,48 | 25,62 | 24,95 | 25,60 | 0,41% | - |
| 11.03.2026 | 24,90 | 25,74 | 24,90 | 25,50 | 0,89% | 88,00 |
| 10.03.2026 | 24,90 | 25,32 | 24,57 | 25,27 | 4,16% | 371,00 |
| 09.03.2026 | 23,68 | 24,26 | 22,59 | 24,26 | -5,36% | 2,00 |
| 06.03.2026 | 25,73 | 26,20 | 25,57 | 25,64 | -0,91% | 700,00 |
| 05.03.2026 | 25,84 | 26,54 | 25,37 | 25,87 | -3,07% | 760,00 |
| 04.03.2026 | 25,33 | 26,69 | 24,72 | 26,69 | 1,48% | 51,00 |
| 03.03.2026 | 28,63 | 28,63 | 26,30 | 26,30 | -8,23% | 100,00 |
| 02.03.2026 | 29,66 | 29,66 | 28,22 | 28,66 | -3,06% | - |
| 27.02.2026 | 29,44 | 30,11 | 29,04 | 29,57 | 0,87% | 1,00 |
| 26.02.2026 | 29,43 | 29,84 | 29,03 | 29,31 | -2,85% | 170,00 |
| 25.02.2026 | 27,98 | 30,24 | 27,98 | 30,17 | 6,99% | - |
| 24.02.2026 | 28,43 | 28,43 | 27,46 | 28,20 | -0,63% | 50,00 |
| 23.02.2026 | 28,71 | 29,05 | 28,38 | 28,38 | -1,18% | - |
| 20.02.2026 | 28,18 | 28,79 | 27,53 | 28,72 | 2,44% | 460,00 |
| 19.02.2026 | 28,47 | 28,82 | 28,03 | 28,04 | -0,95% | 2.100,00 |
| 18.02.2026 | 28,24 | 28,65 | 27,95 | 28,31 | -4,34% | 30,00 |
| 17.02.2026 | 29,58 | 29,63 | 29,01 | 29,59 | 0,51% | - |
| 16.02.2026 | 29,83 | 30,20 | 29,35 | 29,44 | 1,36% | - |
| 13.02.2026 | 28,65 | 29,62 | 28,62 | 29,05 | -0,72% | 50,00 |
| 12.02.2026 | 29,61 | 29,86 | 29,11 | 29,26 | -3,06% | - |
| 11.02.2026 | 29,85 | 30,33 | 29,84 | 30,18 | 0,80% | 4,00 |
| 10.02.2026 | 28,76 | 30,07 | 28,76 | 29,94 | 5,42% | 222,00 |
| 09.02.2026 | 29,02 | 29,02 | 27,96 | 28,40 | 0,19% | - |
| 06.02.2026 | 27,64 | 28,74 | 27,64 | 28,35 | 2,25% | - |
| 05.02.2026 | 27,98 | 28,65 | 27,45 | 27,72 | -1,02% | - |
| 04.02.2026 | 27,87 | 28,64 | 27,87 | 28,01 | 0,99% | - |
| 03.02.2026 | 26,80 | 28,67 | 26,80 | 27,73 | 3,78% | 78,00 |
| 02.02.2026 | 26,87 | 26,87 | 25,36 | 26,72 | -1,22% | 900,00 |
| 30.01.2026 | 27,02 | 27,26 | 26,17 | 27,05 | 1,03% | 61,00 |
| 29.01.2026 | 27,07 | 27,25 | 26,76 | 26,78 | -4,60% | 500,00 |
| 28.01.2026 | 27,52 | 28,18 | 27,33 | 28,07 | 1,14% | 300,00 |
| 27.01.2026 | 26,84 | 27,89 | 26,84 | 27,75 | 3,28% | - |