28,065€
3,43%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 27,27 | 28,75 | 27,27 | 28,07 | 3,45% | 39,00 |
| 20.02.2025 | 26,94 | 27,97 | 26,94 | 27,14 | 1,21% | 20,00 |
| 19.02.2025 | 26,29 | 27,66 | 26,29 | 26,81 | 2,08% | - |
| 18.02.2025 | 26,31 | 26,47 | 26,01 | 26,27 | -0,13% | - |
| 17.02.2025 | 26,24 | 26,47 | 25,99 | 26,30 | 0,31% | - |
| 14.02.2025 | 26,95 | 26,95 | 25,61 | 26,22 | -2,87% | - |
| 13.02.2025 | 27,49 | 27,49 | 26,69 | 27,00 | -2,14% | - |
| 12.02.2025 | 27,89 | 27,89 | 27,36 | 27,59 | -1,75% | - |
| 11.02.2025 | 27,94 | 28,23 | 27,92 | 28,08 | 0,41% | - |
| 10.02.2025 | 26,85 | 28,09 | 26,85 | 27,96 | 4,13% | - |
| 07.02.2025 | 26,30 | 27,08 | 26,30 | 26,85 | 2,23% | 75,00 |
| 06.02.2025 | 26,80 | 26,80 | 25,49 | 26,27 | -2,36% | 43,00 |
| 05.02.2025 | 26,89 | 26,92 | 26,04 | 26,90 | -0,66% | 114,00 |
| 04.02.2025 | 26,82 | 27,09 | 25,60 | 27,08 | 0,48% | 403,00 |
| 03.02.2025 | 28,03 | 28,03 | 25,92 | 26,95 | -3,73% | 550,00 |
| 31.01.2025 | 28,00 | 28,41 | 27,75 | 28,00 | -0,14% | - |
| 30.01.2025 | 28,59 | 28,59 | 27,37 | 28,04 | -1,44% | - |
| 29.01.2025 | 28,94 | 28,94 | 28,29 | 28,45 | -2,37% | - |
| 28.01.2025 | 28,70 | 29,14 | 28,60 | 29,14 | 5,71% | - |
| 27.01.2025 | 28,60 | 28,60 | 27,52 | 27,56 | -3,52% | - |
| 24.01.2025 | 28,30 | 29,22 | 28,30 | 28,57 | 0,95% | - |
| 23.01.2025 | 29,22 | 29,22 | 25,80 | 28,30 | -3,66% | - |
| 22.01.2025 | 27,89 | 29,55 | 27,89 | 29,37 | 4,78% | - |
| 21.01.2025 | 27,77 | 28,28 | 27,70 | 28,03 | 1,03% | 40,00 |
| 20.01.2025 | 27,27 | 28,11 | 27,27 | 27,75 | 0,96% | 15,00 |
| 17.01.2025 | 26,13 | 27,69 | 26,13 | 27,48 | 5,94% | - |
| 16.01.2025 | 26,05 | 26,05 | 25,66 | 25,94 | -0,29% | - |
| 15.01.2025 | 25,18 | 26,28 | 25,18 | 26,02 | 3,19% | - |
| 14.01.2025 | 26,24 | 26,24 | 24,86 | 25,21 | -3,80% | - |
| 13.01.2025 | 26,21 | 26,38 | 26,07 | 26,21 | 0,67% | - |
| 10.01.2025 | 25,86 | 26,98 | 25,52 | 26,03 | -0,61% | - |
| 09.01.2025 | 26,66 | 26,66 | 25,81 | 26,19 | -1,50% | - |
| 08.01.2025 | 26,28 | 26,68 | 26,21 | 26,59 | 1,76% | - |
| 07.01.2025 | 24,75 | 26,50 | 24,75 | 26,13 | 5,09% | - |
| 06.01.2025 | 24,85 | 25,09 | 24,18 | 24,87 | -0,14% | - |
| 03.01.2025 | 24,82 | 25,16 | 24,59 | 24,90 | 0,46% | - |
| 02.01.2025 | 24,56 | 25,03 | 24,55 | 24,79 | 0,75% | - |
| 30.12.2024 | 24,55 | 24,82 | 24,51 | 24,60 | 1,05% | - |
| 27.12.2024 | 24,12 | 24,68 | 24,12 | 24,35 | 0,95% | - |
| 23.12.2024 | 23,81 | 24,22 | 23,81 | 24,12 | 1,37% | - |
| 20.12.2024 | 23,91 | 24,24 | 23,19 | 23,79 | -0,48% | - |
| 19.12.2024 | 24,46 | 24,46 | 23,65 | 23,91 | -2,27% | - |
| 18.12.2024 | 24,24 | 24,70 | 24,24 | 24,46 | 0,93% | - |
| 17.12.2024 | 24,48 | 24,48 | 24,09 | 24,24 | -0,98% | - |
| 16.12.2024 | 24,06 | 24,98 | 24,06 | 24,48 | 1,72% | 18,00 |
| 13.12.2024 | 25,04 | 25,04 | 24,02 | 24,06 | -3,91% | - |
| 12.12.2024 | 25,67 | 25,67 | 24,86 | 25,04 | -2,45% | - |
| 11.12.2024 | 25,52 | 25,99 | 25,42 | 25,67 | 0,61% | - |
| 10.12.2024 | 25,28 | 26,10 | 25,20 | 25,52 | 0,99% | 24,00 |
| 09.12.2024 | 25,40 | 25,63 | 25,17 | 25,27 | -0,51% | - |
| 06.12.2024 | 25,22 | 25,73 | 25,14 | 25,40 | 0,69% | - |
| 05.12.2024 | 25,69 | 25,69 | 25,12 | 25,22 | -1,81% | - |
| 04.12.2024 | 25,97 | 25,97 | 25,61 | 25,69 | -1,10% | - |
| 03.12.2024 | 24,77 | 26,40 | 24,77 | 25,97 | 3,12% | 11,00 |
| 02.12.2024 | 24,73 | 25,47 | 24,73 | 25,19 | 1,86% | - |
| 29.11.2024 | 24,77 | 24,94 | 24,49 | 24,73 | -0,18% | - |
| 28.11.2024 | 25,03 | 25,03 | 24,64 | 24,77 | -1,02% | - |
| 27.11.2024 | 25,54 | 26,27 | 24,83 | 25,03 | -2,02% | - |
| 26.11.2024 | 25,62 | 25,74 | 25,36 | 25,54 | -0,29% | - |
| 25.11.2024 | 25,63 | 25,94 | 25,47 | 25,62 | -0,06% | - |
| 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% | - |