18,500€
-7,34%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 20,09 | 20,09 | 18,50 | 18,50 | -7,34% | - |
| 24.07.2025 | 18,90 | 20,18 | 18,90 | 19,97 | 4,64% | 253,00 |
| 23.07.2025 | 18,71 | 19,18 | 18,62 | 19,08 | 12,73% | 7,00 |
| 22.07.2025 | 16,85 | 17,38 | 16,80 | 16,93 | 0,53% | 11,00 |
| 21.07.2025 | 16,96 | 17,06 | 16,82 | 16,84 | 0,25% | 260,00 |
| 18.07.2025 | 16,78 | 17,00 | 16,59 | 16,79 | -0,24% | 1.002,00 |
| 17.07.2025 | 16,76 | 16,94 | 16,65 | 16,83 | 0,46% | 30,00 |
| 16.07.2025 | 16,58 | 16,79 | 16,47 | 16,76 | 1,12% | 3,00 |
| 15.07.2025 | 16,95 | 16,95 | 16,39 | 16,57 | -2,50% | 62,00 |
| 14.07.2025 | 17,30 | 17,30 | 16,79 | 17,00 | -1,78% | - |
| 11.07.2025 | 17,04 | 17,43 | 17,04 | 17,30 | 1,45% | - |
| 10.07.2025 | 17,20 | 17,20 | 16,91 | 17,06 | -1,06% | - |
| 09.07.2025 | 16,63 | 17,26 | 16,63 | 17,24 | 3,40% | 6,00 |
| 08.07.2025 | 16,58 | 16,77 | 16,51 | 16,67 | 0,86% | 1,00 |
| 07.07.2025 | 17,83 | 17,83 | 16,46 | 16,53 | -7,21% | 350,00 |
| 04.07.2025 | 19,05 | 19,05 | 17,68 | 17,81 | -7,41% | 304,00 |
| 03.07.2025 | 18,74 | 19,24 | 18,65 | 19,24 | 2,85% | 500,00 |
| 02.07.2025 | 18,82 | 19,09 | 18,57 | 18,71 | -0,29% | 250,00 |
| 01.07.2025 | 19,20 | 19,20 | 18,76 | 18,76 | -1,81% | - |
| 30.06.2025 | 19,44 | 19,44 | 19,08 | 19,11 | -2,45% | - |
| 27.06.2025 | 19,57 | 19,66 | 19,21 | 19,59 | -0,43% | - |
| 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% | - |