Yaskawa Electric Corp.
[WKN: 857658 | ISIN: JP3932000007]
Aktienkurse
19,565€ 2,81%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid: Ask:

Aktienkurse zur Yaskawa Electric Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.06.2025 19,04 19,67 18,98 19,67 3,36% -
25.06.2025 19,06 19,31 19,03 19,03 0,01% -
24.06.2025 19,00 19,08 18,87 19,03 -0,33% -
23.06.2025 18,84 19,11 18,74 19,09 1,52% -
20.06.2025 19,09 19,84 18,77 18,81 -1,34% 180,00
19.06.2025 19,57 19,57 19,06 19,06 -2,31% -
18.06.2025 19,54 19,77 19,44 19,51 0,31% -
17.06.2025 19,46 19,74 19,41 19,45 -0,64% -
16.06.2025 19,41 19,70 19,34 19,58 0,51% -
13.06.2025 19,70 19,77 19,36 19,48 -1,17% -
12.06.2025 20,22 20,22 19,54 19,71 -2,26% 900,00
11.06.2025 19,92 20,58 19,92 20,16 0,86% -
10.06.2025 19,98 20,02 19,58 19,99 3,63% -
09.06.2025 19,27 19,42 19,06 19,29 -0,41% 100,00
06.06.2025 19,63 19,63 19,13 19,37 -1,22% 2.000,00
05.06.2025 20,11 20,11 19,44 19,61 -2,00% -
04.06.2025 20,37 20,37 19,90 20,01 -2,19% 260,00
03.06.2025 20,37 20,51 20,15 20,46 0,91% -
02.06.2025 20,84 20,84 19,79 20,27 -2,15% -
30.05.2025 20,95 21,16 20,71 20,72 -1,10% 100,00
29.05.2025 21,10 21,22 20,81 20,95 -0,73% -
28.05.2025 20,98 21,17 20,73 21,10 0,45% -
27.05.2025 20,46 21,04 20,46 21,01 2,64% -
26.05.2025 19,80 20,51 19,80 20,47 3,36% -
23.05.2025 20,23 20,23 19,57 19,80 -2,20% -
22.05.2025 19,72 20,36 19,72 20,25 0,26% -
21.05.2025 21,11 21,11 20,17 20,19 -4,50% 275,00
20.05.2025 20,41 21,28 20,41 21,15 3,15% 140,00
19.05.2025 20,97 20,97 19,97 20,50 -2,22% -
16.05.2025 20,79 21,03 20,61 20,97 0,72% -
15.05.2025 20,06 20,92 20,06 20,82 3,30% -
14.05.2025 20,78 20,78 19,91 20,15 -3,86% -
13.05.2025 20,15 21,32 20,15 20,96 3,58% -
12.05.2025 18,38 20,29 18,38 20,24 9,82% -
09.05.2025 18,45 18,65 18,26 18,43 -0,97% 500,00
08.05.2025 18,62 18,65 18,03 18,61 -0,96% -
07.05.2025 19,21 19,21 18,40 18,79 -1,67% -
06.05.2025 19,10 19,34 19,02 19,11 -0,69% -
05.05.2025 19,01 19,37 18,94 19,24 1,25% -
02.05.2025 18,73 19,11 18,47 19,00 1,63% -
30.04.2025 18,25 18,72 18,17 18,70 2,45% -
29.04.2025 18,23 18,35 18,06 18,25 0,05% 5,00
28.04.2025 18,45 18,45 18,03 18,24 -4,24% -
25.04.2025 18,45 19,19 18,45 19,05 3,24% 3,00
24.04.2025 17,30 18,45 17,30 18,45 6,60% 200,00
23.04.2025 16,53 17,55 16,53 17,31 4,69% 29,00
22.04.2025 16,99 16,99 16,03 16,53 -2,79% -
17.04.2025 16,50 17,36 16,50 17,01 3,20% -
16.04.2025 17,14 17,14 16,21 16,48 -4,24% -
15.04.2025 17,50 17,50 16,95 17,21 -1,95% -
14.04.2025 18,28 18,30 17,17 17,55 -3,74% -
11.04.2025 17,98 18,25 17,14 18,23 1,39% 28,00
10.04.2025 19,04 19,15 17,09 17,98 -2,41% -
09.04.2025 17,82 18,44 16,28 18,43 3,41% -
08.04.2025 18,01 18,87 17,67 17,82 2,75% -
07.04.2025 17,30 17,64 16,31 17,34 -12,61% 622,00
04.04.2025 21,34 21,34 19,56 19,85 -7,11% -
03.04.2025 22,87 22,87 21,17 21,37 -7,29% -
02.04.2025 23,10 23,12 22,68 23,05 -0,69% -
01.04.2025 23,03 23,34 22,66 23,21 0,13% 180,00
31.03.2025 24,05 24,05 22,79 23,18 -3,74% 100,00
28.03.2025 24,83 24,83 23,81 24,08 -3,33% -
27.03.2025 25,30 25,30 24,61 24,91 -0,90% -
26.03.2025 25,14 25,49 25,06 25,13 -0,69% -
25.03.2025 25,13 25,33 24,60 25,31 -0,02% -
24.03.2025 25,89 25,89 24,83 25,31 -2,03% 40,00
21.03.2025 25,61 26,15 24,75 25,84 1,31% -
20.03.2025 25,46 25,69 25,30 25,50 -0,29% 2,00
19.03.2025 25,72 25,82 25,21 25,58 -0,25% -
18.03.2025 24,94 26,14 24,94 25,64 2,68% -
17.03.2025 25,00 25,38 24,82 24,97 -0,12% -
14.03.2025 24,55 25,78 24,55 25,00 2,52% 500,00
13.03.2025 24,95 24,95 24,19 24,39 -2,77% -
12.03.2025 24,65 25,29 24,56 25,08 2,64% -
11.03.2025 25,54 25,54 24,26 24,44 -4,29% 15,00
10.03.2025 25,29 25,84 25,24 25,53 0,97% -
07.03.2025 25,34 25,49 24,80 25,29 -0,24% -
06.03.2025 25,51 25,67 24,99 25,35 -1,36% 80,00
05.03.2025 25,26 28,27 25,07 25,70 2,55% -
04.03.2025 25,71 25,99 25,02 25,06 -2,53% -
03.03.2025 25,94 26,36 25,45 25,71 -1,72% -
28.02.2025 26,77 26,77 24,36 26,16 -2,28% -
27.02.2025 26,83 27,01 26,51 26,77 -1,83% -
26.02.2025 27,37 27,56 27,02 27,27 -2,21% -
25.02.2025 28,10 28,12 27,67 27,88 -0,78% -
24.02.2025 28,07 28,27 27,95 28,10 0,11% -
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