22,840€
-1,57%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 23,10 | 23,10 | 22,78 | 22,85 | -1,55% | - |
| 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 |
| 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% | - |