25,630€
-2,99%
Echtzeit-Aktienkurs YASKAWA EL. CORP.
Bid:
Ask:
Aktienkurse zur YASKAWA EL. CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 25,52 | 25,89 | 25,49 | 25,63 | -2,99% | - |
| 21.11.2024 | 25,26 | 26,45 | 25,26 | 26,42 | 4,59% | - |
| 20.11.2024 | 25,57 | 25,57 | 24,95 | 25,26 | -1,19% | - |
| 19.11.2024 | 25,68 | 25,79 | 25,31 | 25,57 | -0,45% | - |
| 18.11.2024 | 25,44 | 26,19 | 25,44 | 25,68 | 0,96% | - |
| 15.11.2024 | 25,33 | 25,48 | 25,07 | 25,44 | 0,41% | - |
| 14.11.2024 | 25,88 | 25,88 | 25,28 | 25,33 | -2,11% | 143,00 |
| 13.11.2024 | 26,45 | 26,45 | 25,70 | 25,88 | -2,16% | - |
| 12.11.2024 | 26,94 | 26,94 | 26,17 | 26,45 | -1,82% | - |
| 11.11.2024 | 27,11 | 27,12 | 26,11 | 26,94 | -0,63% | - |
| 08.11.2024 | 27,53 | 27,58 | 26,88 | 27,11 | -1,53% | - |
| 07.11.2024 | 28,06 | 28,06 | 27,13 | 27,53 | -1,91% | - |
| 06.11.2024 | 27,75 | 28,51 | 27,53 | 28,06 | 3,22% | - |
| 05.11.2024 | 26,66 | 28,48 | 26,66 | 27,19 | 1,97% | - |
| 04.11.2024 | 27,15 | 27,15 | 26,55 | 26,66 | -1,80% | - |
| 01.11.2024 | 26,58 | 27,35 | 26,40 | 27,15 | 2,14% | - |
| 31.10.2024 | 26,89 | 27,03 | 26,11 | 26,58 | -0,39% | - |
| 30.10.2024 | 26,47 | 26,96 | 26,46 | 26,69 | 0,81% | - |
| 29.10.2024 | 26,43 | 26,62 | 26,34 | 26,47 | 0,15% | 30,00 |
| 28.10.2024 | 25,78 | 26,51 | 25,78 | 26,43 | 2,54% | - |
| 25.10.2024 | 25,37 | 26,04 | 25,37 | 25,78 | 1,62% | - |
| 24.10.2024 | 25,53 | 25,61 | 25,10 | 25,37 | -0,63% | - |
| 23.10.2024 | 26,27 | 26,27 | 25,33 | 25,53 | -2,84% | - |
| 22.10.2024 | 26,84 | 26,84 | 26,03 | 26,27 | -2,12% | - |
| 21.10.2024 | 27,07 | 27,07 | 26,56 | 26,84 | -0,83% | - |
| 18.10.2024 | 27,58 | 27,58 | 26,89 | 27,07 | -1,87% | - |
| 17.10.2024 | 27,75 | 27,97 | 27,39 | 27,58 | -0,61% | - |
| 16.10.2024 | 27,38 | 27,87 | 27,32 | 27,75 | -0,61% | 70,00 |
| 15.10.2024 | 28,65 | 28,71 | 27,62 | 27,92 | -2,21% | - |
| 14.10.2024 | 28,53 | 28,66 | 28,45 | 28,55 | 0,07% | - |
| 11.10.2024 | 28,58 | 28,85 | 28,28 | 28,53 | 0,11% | - |
| 10.10.2024 | 28,80 | 28,80 | 28,17 | 28,50 | -1,04% | - |
| 09.10.2024 | 29,46 | 29,46 | 28,63 | 28,80 | -2,24% | - |
| 08.10.2024 | 30,20 | 30,20 | 29,08 | 29,46 | -2,43% | - |
| 07.10.2024 | 31,44 | 31,44 | 29,74 | 30,20 | -3,94% | - |
| 04.10.2024 | 30,92 | 31,71 | 30,92 | 31,44 | 1,68% | 31,00 |
| 03.10.2024 | 31,46 | 31,46 | 30,64 | 30,92 | -1,73% | - |
| 02.10.2024 | 30,30 | 31,74 | 30,30 | 31,46 | 3,83% | - |
| 01.10.2024 | 31,75 | 31,75 | 30,03 | 30,30 | -4,57% | - |
| 30.09.2024 | 30,39 | 31,75 | 30,39 | 31,75 | 4,49% | - |
| 27.09.2024 | 30,78 | 31,86 | 30,28 | 30,39 | -1,27% | - |
| 26.09.2024 | 29,80 | 31,00 | 29,74 | 30,78 | 2,91% | - |
| 25.09.2024 | 28,07 | 30,29 | 28,07 | 29,91 | 6,54% | - |
| 24.09.2024 | 28,61 | 28,61 | 27,80 | 28,07 | -1,89% | 265,00 |
| 23.09.2024 | 28,52 | 28,85 | 28,36 | 28,61 | 0,51% | - |
| 20.09.2024 | 28,32 | 28,93 | 28,32 | 28,47 | 0,53% | - |
| 19.09.2024 | 28,07 | 28,89 | 28,04 | 28,32 | 0,89% | - |
| 18.09.2024 | 28,10 | 28,59 | 27,78 | 28,07 | -0,12% | - |
| 17.09.2024 | 28,40 | 28,57 | 27,73 | 28,10 | -1,04% | - |
| 16.09.2024 | 28,45 | 29,45 | 28,29 | 28,40 | -0,19% | - |
| 13.09.2024 | 28,58 | 28,83 | 28,29 | 28,45 | -0,45% | - |
| 12.09.2024 | 28,42 | 28,59 | 28,12 | 28,58 | 1,76% | - |
| 11.09.2024 | 27,75 | 28,43 | 27,30 | 28,09 | 1,21% | - |
| 10.09.2024 | 27,97 | 28,07 | 27,36 | 27,75 | -0,77% | 16,00 |
| 09.09.2024 | 27,86 | 28,04 | 27,75 | 27,97 | 1,25% | - |
| 06.09.2024 | 28,54 | 28,54 | 27,29 | 27,62 | -3,22% | 50,00 |
| 05.09.2024 | 28,85 | 28,85 | 28,33 | 28,54 | -1,07% | 75,00 |
| 04.09.2024 | 29,75 | 29,75 | 28,58 | 28,85 | -3,03% | - |
| 03.09.2024 | 30,30 | 30,53 | 29,62 | 29,75 | -1,80% | - |
| 02.09.2024 | 30,21 | 30,35 | 30,15 | 30,30 | 0,30% | - |
| 30.08.2024 | 30,10 | 30,40 | 29,83 | 30,21 | 0,37% | - |
| 29.08.2024 | 30,38 | 30,44 | 29,84 | 30,10 | -0,94% | - |
| 28.08.2024 | 30,48 | 30,57 | 30,34 | 30,38 | -0,33% | - |
| 27.08.2024 | 30,11 | 30,53 | 30,11 | 30,48 | 1,23% | - |
| 26.08.2024 | 30,59 | 30,59 | 29,98 | 30,11 | 0,84% | - |
| 22.08.2024 | 30,01 | 30,15 | 29,85 | 29,86 | -0,91% | - |
| 21.08.2024 | 29,99 | 30,21 | 29,86 | 30,14 | 0,80% | - |
| 20.08.2024 | 28,89 | 29,93 | 28,89 | 29,90 | 3,48% | - |
| 19.08.2024 | 29,23 | 29,23 | 28,68 | 28,89 | -1,16% | - |
| 16.08.2024 | 28,30 | 29,45 | 28,30 | 29,23 | 3,30% | - |
| 15.08.2024 | 28,03 | 28,57 | 27,96 | 28,30 | 0,95% | - |
| 14.08.2024 | 28,37 | 28,37 | 27,95 | 28,03 | -1,18% | - |
| 13.08.2024 | 27,75 | 28,53 | 27,75 | 28,37 | 2,22% | - |
| 12.08.2024 | 27,89 | 28,28 | 27,50 | 27,75 | -0,48% | 170,00 |
| 09.08.2024 | 27,96 | 27,96 | 27,40 | 27,89 | -0,25% | - |
| 08.08.2024 | 28,60 | 28,60 | 27,57 | 27,96 | -2,24% | - |
| 07.08.2024 | 28,92 | 29,03 | 28,21 | 28,60 | 1,38% | - |
| 06.08.2024 | 27,78 | 28,62 | 27,30 | 28,21 | -1,31% | - |
| 05.08.2024 | 26,73 | 28,58 | 26,06 | 28,58 | -2,39% | 40,00 |
| 02.08.2024 | 30,89 | 30,89 | 28,78 | 29,28 | -5,20% | - |
| 01.08.2024 | 31,67 | 31,87 | 30,71 | 30,89 | -4,41% | - |
| 31.07.2024 | 31,20 | 32,33 | 31,20 | 32,31 | 3,57% | - |
| 30.07.2024 | 31,21 | 31,31 | 30,92 | 31,20 | 0,08% | - |
| 29.07.2024 | 30,78 | 31,52 | 30,78 | 31,17 | 1,28% | - |
| 26.07.2024 | 29,82 | 30,98 | 29,82 | 30,78 | 3,20% | - |
| 25.07.2024 | 30,23 | 30,55 | 29,52 | 29,82 | -1,36% | - |
| 24.07.2024 | 31,06 | 31,22 | 30,23 | 30,23 | -2,66% | - |
| 23.07.2024 | 31,50 | 31,50 | 30,67 | 31,06 | -1,40% | - |
| 22.07.2024 | 31,45 | 31,68 | 31,09 | 31,50 | 0,14% | 62,00 |
| 19.07.2024 | 32,26 | 32,26 | 31,20 | 31,45 | -2,51% | 50,00 |
| 18.07.2024 | 32,04 | 32,72 | 32,04 | 32,26 | 0,70% | - |
| 17.07.2024 | 32,96 | 32,96 | 32,00 | 32,04 | -2,79% | - |
| 16.07.2024 | 33,40 | 33,40 | 32,61 | 32,96 | -1,32% | - |
| 15.07.2024 | 33,28 | 33,51 | 33,24 | 33,40 | 0,36% | - |
| 12.07.2024 | 32,33 | 33,52 | 32,33 | 33,28 | 2,92% | - |
| 11.07.2024 | 32,89 | 32,89 | 32,08 | 32,33 | -1,70% | - |
| 10.07.2024 | 33,11 | 33,11 | 32,64 | 32,89 | -0,65% | - |
| 09.07.2024 | 32,81 | 33,47 | 32,81 | 33,11 | 0,90% | - |
| 08.07.2024 | 33,36 | 33,36 | 32,67 | 32,81 | -1,65% | - |
| 05.07.2024 | 34,24 | 34,36 | 33,12 | 33,36 | -2,56% | - |