33,360€
-2,56%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 34,24 | 34,36 | 33,12 | 33,36 | -2,56% | - |
| 04.07.2024 | 33,90 | 34,54 | 33,90 | 34,24 | 1,00% | - |
| 03.07.2024 | 34,49 | 34,49 | 33,64 | 33,90 | -1,73% | - |
| 02.07.2024 | 33,55 | 34,56 | 33,55 | 34,49 | 2,80% | - |
| 01.07.2024 | 33,69 | 33,84 | 33,37 | 33,55 | -0,33% | - |
| 28.06.2024 | 33,61 | 33,92 | 33,36 | 33,66 | 0,15% | - |
| 27.06.2024 | 33,79 | 34,01 | 33,34 | 33,61 | -0,53% | - |
| 26.06.2024 | 33,71 | 34,19 | 33,71 | 33,79 | 0,25% | - |
| 25.06.2024 | 33,64 | 33,77 | 33,38 | 33,71 | 0,19% | 36,00 |
| 24.06.2024 | 34,14 | 34,14 | 33,64 | 33,64 | -1,46% | - |
| 21.06.2024 | 34,42 | 34,62 | 34,14 | 34,14 | -0,80% | 200,00 |
| 20.06.2024 | 34,34 | 35,02 | 34,34 | 34,42 | 0,22% | - |
| 19.06.2024 | 35,24 | 35,24 | 34,34 | 34,34 | -2,54% | - |
| 18.06.2024 | 34,82 | 35,28 | 34,82 | 35,24 | 1,19% | - |
| 17.06.2024 | 35,30 | 35,30 | 34,08 | 34,82 | -1,46% | - |
| 14.06.2024 | 35,93 | 35,93 | 35,28 | 35,34 | -1,66% | - |
| 13.06.2024 | 35,88 | 36,11 | 35,64 | 35,93 | 0,15% | - |
| 12.06.2024 | 34,93 | 35,92 | 34,93 | 35,88 | 2,71% | - |
| 11.06.2024 | 35,61 | 35,61 | 34,88 | 34,93 | -1,90% | - |
| 10.06.2024 | 35,10 | 35,70 | 35,10 | 35,61 | 1,44% | - |
| 07.06.2024 | 35,15 | 35,53 | 34,72 | 35,10 | -1,15% | - |
| 06.06.2024 | 36,38 | 36,38 | 35,21 | 35,51 | -2,39% | - |
| 05.06.2024 | 36,27 | 36,54 | 36,09 | 36,38 | -2,45% | 20,00 |
| 04.06.2024 | 36,61 | 37,54 | 36,61 | 37,30 | 1,87% | - |
| 03.06.2024 | 35,25 | 37,09 | 35,25 | 36,61 | 3,86% | - |
| 31.05.2024 | 35,04 | 35,47 | 34,99 | 35,25 | 0,20% | - |
| 30.05.2024 | 34,99 | 35,28 | 34,89 | 35,18 | 0,56% | - |
| 29.05.2024 | 36,55 | 36,55 | 34,91 | 34,99 | -4,27% | - |
| 28.05.2024 | 37,12 | 37,12 | 35,70 | 36,55 | -1,54% | 90,00 |
| 27.05.2024 | 36,87 | 37,15 | 36,75 | 37,12 | 0,66% | - |
| 24.05.2024 | 36,64 | 36,93 | 36,56 | 36,87 | 0,63% | - |
| 23.05.2024 | 36,13 | 37,10 | 36,13 | 36,64 | 1,41% | - |
| 22.05.2024 | 36,44 | 36,44 | 36,00 | 36,13 | -0,85% | - |
| 21.05.2024 | 37,90 | 37,90 | 36,25 | 36,44 | -3,85% | 4,00 |
| 20.05.2024 | 37,28 | 38,01 | 37,28 | 37,90 | 1,68% | - |
| 17.05.2024 | 38,05 | 38,05 | 37,05 | 37,28 | -2,02% | - |
| 16.05.2024 | 37,99 | 38,76 | 37,99 | 38,05 | 0,16% | - |
| 15.05.2024 | 38,55 | 38,55 | 37,48 | 37,99 | -1,45% | - |
| 14.05.2024 | 38,69 | 38,69 | 38,15 | 38,55 | -0,36% | - |
| 13.05.2024 | 38,79 | 38,85 | 38,55 | 38,69 | 0,94% | - |
| 10.05.2024 | 39,17 | 39,17 | 38,22 | 38,33 | -2,06% | - |
| 09.05.2024 | 39,16 | 39,18 | 38,77 | 39,13 | -0,01% | - |
| 08.05.2024 | 38,87 | 39,29 | 38,68 | 39,14 | -1,70% | - |
| 07.05.2024 | 40,03 | 40,03 | 39,66 | 39,81 | -0,55% | - |
| 06.05.2024 | 39,87 | 40,12 | 39,44 | 40,03 | 0,40% | - |
| 03.05.2024 | 39,57 | 39,89 | 39,47 | 39,87 | 0,80% | - |
| 02.05.2024 | 38,95 | 39,70 | 38,95 | 39,56 | 1,57% | - |
| 30.04.2024 | 38,31 | 39,42 | 38,31 | 38,95 | 1,78% | - |
| 29.04.2024 | 38,07 | 38,63 | 37,86 | 38,27 | 0,53% | - |
| 26.04.2024 | 36,97 | 38,13 | 36,97 | 38,07 | 2,96% | 100,00 |
| 25.04.2024 | 38,54 | 38,54 | 36,76 | 36,97 | -4,06% | - |
| 24.04.2024 | 37,90 | 39,09 | 37,90 | 38,54 | 1,68% | - |
| 23.04.2024 | 37,39 | 37,94 | 37,39 | 37,90 | 1,36% | - |
| 22.04.2024 | 36,97 | 37,50 | 36,90 | 37,39 | 3,20% | - |
| 19.04.2024 | 36,69 | 36,69 | 35,55 | 36,23 | -1,24% | - |
| 18.04.2024 | 36,41 | 37,31 | 36,41 | 36,69 | 0,76% | - |
| 17.04.2024 | 36,77 | 36,83 | 36,33 | 36,41 | -2,10% | - |
| 16.04.2024 | 37,46 | 37,52 | 37,05 | 37,19 | -2,36% | - |
| 15.04.2024 | 38,96 | 38,96 | 37,94 | 38,09 | -2,23% | - |
| 12.04.2024 | 39,65 | 39,65 | 38,70 | 38,96 | -1,73% | - |
| 11.04.2024 | 39,61 | 39,75 | 39,35 | 39,65 | 0,10% | - |
| 10.04.2024 | 39,55 | 40,08 | 39,53 | 39,61 | 0,14% | - |
| 09.04.2024 | 37,15 | 39,81 | 37,15 | 39,55 | 6,46% | - |
| 08.04.2024 | 38,08 | 38,08 | 36,56 | 37,15 | -2,43% | - |
| 05.04.2024 | 38,32 | 38,32 | 37,32 | 38,08 | -0,64% | - |
| 04.04.2024 | 38,48 | 39,26 | 38,30 | 38,32 | -0,42% | - |
| 03.04.2024 | 38,75 | 38,77 | 37,92 | 38,48 | -1,97% | - |
| 02.04.2024 | 39,48 | 39,76 | 39,12 | 39,26 | -0,57% | - |
| 28.03.2024 | 39,27 | 39,48 | 39,01 | 39,48 | 0,53% | - |
| 27.03.2024 | 39,45 | 39,61 | 39,01 | 39,27 | -0,46% | - |
| 26.03.2024 | 39,49 | 39,55 | 39,30 | 39,45 | -0,10% | - |
| 25.03.2024 | 39,54 | 39,75 | 39,33 | 39,49 | -0,13% | - |
| 22.03.2024 | 39,15 | 39,62 | 39,15 | 39,54 | 1,00% | - |
| 21.03.2024 | 38,28 | 39,19 | 38,28 | 39,15 | 2,27% | - |
| 20.03.2024 | 38,67 | 38,67 | 38,20 | 38,28 | -1,01% | - |
| 19.03.2024 | 38,74 | 39,05 | 38,46 | 38,67 | -0,18% | - |
| 18.03.2024 | 38,98 | 39,00 | 38,38 | 38,74 | 1,95% | - |
| 15.03.2024 | 38,02 | 38,20 | 37,79 | 38,00 | -0,05% | - |
| 14.03.2024 | 38,27 | 38,27 | 37,63 | 38,02 | -0,65% | - |
| 13.03.2024 | 39,47 | 39,47 | 38,25 | 38,27 | -3,04% | - |
| 12.03.2024 | 39,13 | 39,79 | 39,13 | 39,47 | 0,87% | - |
| 11.03.2024 | 41,31 | 41,31 | 38,77 | 39,13 | -5,28% | - |
| 08.03.2024 | 41,93 | 41,93 | 41,23 | 41,31 | -1,48% | - |
| 07.03.2024 | 40,22 | 42,08 | 40,18 | 41,93 | 4,36% | 25,00 |
| 06.03.2024 | 40,28 | 40,57 | 39,88 | 40,18 | -0,25% | - |
| 05.03.2024 | 39,37 | 40,53 | 39,21 | 40,28 | 2,31% | 40,00 |
| 04.03.2024 | 39,77 | 39,92 | 39,03 | 39,37 | 0,87% | 88,00 |
| 01.03.2024 | 37,55 | 39,03 | 37,55 | 39,03 | 3,94% | - |
| 29.02.2024 | 36,31 | 37,87 | 36,31 | 37,55 | 3,53% | - |
| 28.02.2024 | 37,54 | 37,54 | 36,26 | 36,27 | -3,38% | 3,00 |
| 27.02.2024 | 35,68 | 37,82 | 35,68 | 37,54 | 5,21% | - |
| 26.02.2024 | 35,76 | 35,84 | 35,60 | 35,68 | 1,31% | - |
| 23.02.2024 | 35,32 | 35,32 | 34,97 | 35,22 | -0,28% | - |
| 22.02.2024 | 35,01 | 35,33 | 34,84 | 35,32 | 3,52% | 80,00 |
| 21.02.2024 | 34,49 | 34,49 | 33,91 | 34,12 | -1,07% | - |
| 20.02.2024 | 33,16 | 34,75 | 33,16 | 34,49 | 4,01% | - |
| 19.02.2024 | 33,00 | 33,59 | 33,00 | 33,16 | 0,48% | - |
| 16.02.2024 | 33,33 | 33,67 | 32,91 | 33,00 | -0,99% | - |
| 15.02.2024 | 33,28 | 33,39 | 33,03 | 33,33 | 0,15% | - |
| 14.02.2024 | 33,09 | 33,38 | 33,09 | 33,28 | -1,86% | - |