29,395€
-0,15%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 29,58 | 29,58 | 29,14 | 29,44 | 0,00% | - |
| 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% | - |
| 26.01.2026 | 27,42 | 27,42 | 26,62 | 26,87 | -2,18% | - |
| 23.01.2026 | 28,00 | 28,00 | 27,18 | 27,47 | -2,05% | 5,00 |
| 22.01.2026 | 28,33 | 28,33 | 27,75 | 28,05 | -1,09% | - |
| 21.01.2026 | 27,55 | 28,45 | 27,55 | 28,36 | 3,41% | 80,00 |
| 20.01.2026 | 28,86 | 28,86 | 27,19 | 27,42 | -4,74% | 700,00 |
| 19.01.2026 | 29,27 | 29,27 | 28,48 | 28,79 | -1,22% | 42,00 |
| 16.01.2026 | 28,58 | 29,22 | 28,58 | 29,14 | 1,69% | - |
| 15.01.2026 | 28,62 | 29,00 | 28,02 | 28,66 | 1,27% | - |
| 14.01.2026 | 26,24 | 28,37 | 26,24 | 28,30 | 7,04% | 1.220,00 |
| 13.01.2026 | 27,04 | 27,04 | 26,17 | 26,44 | -2,27% | 930,00 |
| 12.01.2026 | 26,43 | 27,06 | 26,43 | 27,05 | -1,08% | - |
| 09.01.2026 | 26,99 | 27,81 | 25,04 | 27,35 | 1,09% | 610,00 |
| 08.01.2026 | 27,43 | 27,43 | 26,42 | 27,05 | -1,11% | 74,00 |
| 07.01.2026 | 27,39 | 27,46 | 27,06 | 27,36 | 0,50% | 36,00 |
| 06.01.2026 | 27,58 | 27,68 | 27,06 | 27,22 | -1,13% | 392,00 |
| 05.01.2026 | 25,71 | 27,73 | 25,71 | 27,53 | 7,60% | 1.262,00 |
| 02.01.2026 | 25,67 | 25,69 | 25,52 | 25,59 | -0,79% | - |
| 30.12.2025 | 25,46 | 26,01 | 25,46 | 25,79 | 1,48% | - |
| 29.12.2025 | 25,28 | 25,84 | 25,28 | 25,42 | 1,42% | 101,00 |
| 23.12.2025 | 25,03 | 25,13 | 24,77 | 25,06 | 0,14% | - |
| 22.12.2025 | 24,14 | 25,09 | 24,14 | 25,03 | 2,92% | - |
| 19.12.2025 | 24,19 | 24,39 | 23,49 | 24,32 | 0,23% | - |
| 18.12.2025 | 24,11 | 24,58 | 23,91 | 24,26 | -0,33% | - |
| 17.12.2025 | 25,23 | 25,23 | 24,24 | 24,34 | -4,14% | - |
| 16.12.2025 | 26,81 | 26,81 | 24,29 | 25,39 | -5,26% | - |
| 15.12.2025 | 26,99 | 27,17 | 26,62 | 26,80 | -1,42% | - |
| 12.12.2025 | 27,12 | 27,97 | 26,92 | 27,19 | 0,02% | - |
| 11.12.2025 | 27,52 | 27,52 | 26,76 | 27,18 | -0,51% | - |
| 10.12.2025 | 27,62 | 27,86 | 27,17 | 27,32 | -0,78% | - |
| 09.12.2025 | 26,27 | 27,81 | 26,27 | 27,54 | 5,50% | 716,00 |
| 08.12.2025 | 26,52 | 26,63 | 26,04 | 26,10 | -1,27% | - |
| 05.12.2025 | 26,21 | 26,79 | 26,21 | 26,44 | 0,92% | 208,00 |
| 04.12.2025 | 23,65 | 26,77 | 23,65 | 26,20 | 11,04% | 28,00 |
| 03.12.2025 | 23,76 | 23,84 | 23,09 | 23,59 | -0,59% | 2,00 |
| 02.12.2025 | 22,42 | 23,87 | 22,42 | 23,73 | 5,12% | 61,00 |
| 01.12.2025 | 22,50 | 22,69 | 22,28 | 22,58 | 0,04% | 100,00 |
| 28.11.2025 | 21,76 | 22,89 | 21,76 | 22,57 | 3,82% | 10,00 |
| 27.11.2025 | 21,61 | 22,16 | 21,61 | 21,74 | 0,56% | - |
| 26.11.2025 | 21,57 | 21,74 | 21,16 | 21,62 | 0,58% | 1,00 |
| 25.11.2025 | 21,19 | 21,61 | 21,19 | 21,49 | 2,33% | - |
| 24.11.2025 | 20,88 | 21,03 | 20,77 | 21,00 | 0,57% | 50,00 |
| 21.11.2025 | 20,77 | 21,89 | 20,42 | 20,88 | -1,25% | - |
| 20.11.2025 | 21,15 | 21,79 | 21,03 | 21,15 | -0,70% | 1,00 |
| 19.11.2025 | 20,84 | 21,35 | 20,84 | 21,30 | 1,26% | - |
| 18.11.2025 | 22,05 | 22,05 | 20,02 | 21,03 | -4,76% | 53,00 |
| 17.11.2025 | 22,32 | 22,47 | 21,92 | 22,08 | -1,41% | - |
| 14.11.2025 | 22,53 | 22,63 | 21,13 | 22,40 | -1,45% | 3,00 |
| 13.11.2025 | 23,80 | 23,95 | 22,66 | 22,73 | -4,32% | - |
| 12.11.2025 | 23,07 | 23,95 | 23,07 | 23,75 | 5,67% | - |
| 11.11.2025 | 23,21 | 23,40 | 22,37 | 22,48 | -3,46% | 50,00 |
| 10.11.2025 | 22,88 | 23,30 | 22,88 | 23,28 | 2,19% | - |
| 07.11.2025 | 23,43 | 23,43 | 22,41 | 22,78 | -2,73% | - |
| 06.11.2025 | 23,58 | 24,06 | 23,22 | 23,42 | -1,04% | 2,00 |
| 05.11.2025 | 24,34 | 24,34 | 23,42 | 23,67 | -2,75% | - |
| 04.11.2025 | 23,82 | 25,23 | 23,82 | 24,34 | 1,69% | 303,00 |
| 03.11.2025 | 23,78 | 24,02 | 23,45 | 23,93 | 1,21% | - |
| 31.10.2025 | 23,45 | 24,01 | 23,45 | 23,65 | 1,05% | - |
| 30.10.2025 | 23,24 | 23,93 | 23,24 | 23,40 | 0,86% | 226,00 |
| 29.10.2025 | 24,72 | 24,72 | 22,65 | 23,20 | -6,58% | 21,00 |
| 28.10.2025 | 25,30 | 25,44 | 24,41 | 24,84 | -2,89% | - |
| 27.10.2025 | 25,66 | 25,69 | 24,97 | 25,58 | -0,87% | - |
| 24.10.2025 | 25,24 | 25,90 | 25,24 | 25,80 | 1,24% | 39,00 |
| 23.10.2025 | 25,39 | 25,54 | 25,08 | 25,49 | 0,59% | 200,00 |
| 22.10.2025 | 24,65 | 26,00 | 24,65 | 25,34 | 2,47% | 2,00 |
| 21.10.2025 | 25,92 | 25,92 | 24,60 | 24,73 | -4,17% | - |
| 20.10.2025 | 24,12 | 26,15 | 24,12 | 25,80 | 7,37% | 1.700,00 |
| 17.10.2025 | 24,24 | 24,39 | 23,09 | 24,03 | -0,19% | 30,00 |
| 16.10.2025 | 24,40 | 24,60 | 24,05 | 24,08 | -1,89% | 1.623,00 |
| 15.10.2025 | 22,97 | 24,88 | 22,97 | 24,54 | 6,84% | 555,00 |
| 14.10.2025 | 22,80 | 23,62 | 22,70 | 22,97 | 0,13% | 206,00 |
| 13.10.2025 | 22,70 | 23,36 | 22,50 | 22,94 | 2,73% | - |
| 10.10.2025 | 23,01 | 23,43 | 22,01 | 22,33 | -2,47% | 213,00 |
| 09.10.2025 | 21,07 | 23,09 | 21,07 | 22,90 | 9,36% | 106,00 |
| 08.10.2025 | 20,83 | 21,01 | 20,46 | 20,94 | 0,65% | - |
| 07.10.2025 | 21,84 | 21,84 | 20,55 | 20,80 | -5,45% | 1.274,00 |
| 06.10.2025 | 20,10 | 22,11 | 20,10 | 22,00 | 9,19% | 3.014,00 |
| 03.10.2025 | 18,16 | 20,43 | 18,08 | 20,15 | 11,07% | 1.123,00 |
| 02.10.2025 | 18,04 | 18,22 | 17,56 | 18,14 | 0,33% | - |
| 01.10.2025 | 18,28 | 18,28 | 17,58 | 18,08 | -0,52% | - |
| 30.09.2025 | 17,92 | 18,24 | 17,91 | 18,18 | 1,23% | 145,00 |
| 29.09.2025 | 18,03 | 18,11 | 17,56 | 17,96 | -0,13% | 1.660,00 |
| 26.09.2025 | 18,50 | 18,50 | 17,57 | 17,98 | -1,95% | 401,00 |
| 25.09.2025 | 17,77 | 18,49 | 17,75 | 18,34 | 2,52% | 29,00 |
| 24.09.2025 | 18,51 | 18,51 | 17,75 | 17,89 | -2,89% | - |