17,448€
-0,73%
Echtzeit-Aktienkurs YASKAWA EL. CORP.
Bid:
Ask:
Aktienkurse zur YASKAWA EL. CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 17,60 | 17,61 | 17,35 | 17,50 | -0,43% | - |
| 11.09.2025 | 17,48 | 17,59 | 17,38 | 17,58 | 1,11% | - |
| 10.09.2025 | 17,34 | 17,52 | 17,27 | 17,38 | 0,87% | - |
| 09.09.2025 | 17,39 | 17,48 | 17,03 | 17,23 | -1,43% | 45,00 |
| 08.09.2025 | 17,04 | 17,56 | 17,04 | 17,48 | 2,45% | 3,00 |
| 05.09.2025 | 16,85 | 17,12 | 16,72 | 17,07 | 0,98% | - |
| 04.09.2025 | 16,96 | 17,26 | 16,53 | 16,90 | -0,38% | 22,00 |
| 03.09.2025 | 16,72 | 17,03 | 16,71 | 16,97 | 2,06% | - |
| 02.09.2025 | 16,98 | 16,98 | 16,50 | 16,62 | -2,36% | 3,00 |
| 01.09.2025 | 16,99 | 17,07 | 16,85 | 17,03 | 0,22% | 211,00 |
| 29.08.2025 | 17,55 | 17,55 | 16,98 | 16,99 | -3,25% | 1.050,00 |
| 28.08.2025 | 17,47 | 17,69 | 17,40 | 17,56 | -0,03% | - |
| 27.08.2025 | 17,87 | 17,87 | 17,40 | 17,56 | -1,73% | 4,00 |
| 26.08.2025 | 17,82 | 17,94 | 17,55 | 17,87 | 0,87% | - |
| 25.08.2025 | 17,66 | 17,97 | 17,59 | 17,72 | -0,27% | 140,00 |
| 22.08.2025 | 17,40 | 17,88 | 17,38 | 17,77 | 2,10% | - |
| 21.08.2025 | 17,55 | 17,56 | 17,31 | 17,40 | -0,70% | 1,00 |
| 20.08.2025 | 17,71 | 17,71 | 17,36 | 17,52 | -0,79% | - |
| 19.08.2025 | 17,84 | 18,01 | 17,60 | 17,66 | -1,23% | - |
| 18.08.2025 | 17,88 | 17,95 | 17,65 | 17,88 | 0,04% | - |
| 15.08.2025 | 17,80 | 17,95 | 17,74 | 17,88 | -0,10% | - |
| 14.08.2025 | 18,10 | 18,10 | 17,65 | 17,89 | -0,75% | - |
| 13.08.2025 | 18,27 | 18,31 | 17,90 | 18,03 | -1,29% | - |
| 12.08.2025 | 18,18 | 18,33 | 17,95 | 18,26 | 0,97% | 1,00 |
| 11.08.2025 | 18,35 | 18,35 | 18,07 | 18,09 | -1,48% | - |
| 08.08.2025 | 18,17 | 18,48 | 18,06 | 18,36 | 0,81% | - |
| 07.08.2025 | 18,04 | 18,29 | 18,04 | 18,21 | 0,83% | 1.100,00 |
| 06.08.2025 | 17,86 | 18,16 | 17,86 | 18,06 | 1,43% | - |
| 05.08.2025 | 18,23 | 18,23 | 17,76 | 17,81 | -2,92% | - |
| 04.08.2025 | 18,35 | 18,35 | 17,86 | 18,34 | -0,05% | - |
| 01.08.2025 | 18,63 | 18,63 | 18,26 | 18,35 | -0,46% | 4.001,00 |
| 31.07.2025 | 18,67 | 18,75 | 18,39 | 18,44 | -1,25% | 100,00 |
| 30.07.2025 | 18,85 | 18,85 | 18,47 | 18,67 | -0,56% | 4,00 |
| 29.07.2025 | 19,19 | 19,19 | 18,72 | 18,78 | -2,06% | - |
| 28.07.2025 | 18,50 | 19,33 | 18,50 | 19,17 | 3,62% | 160,00 |
| 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 |