26,150€
2,55%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 26,05 | 26,10 | 26,00 | 26,00 | 1,96% | - |
| 29.09.2026 | 25,15 | 25,60 | 25,10 | 25,50 | 2,62% | 200,00 |
| 28.09.2026 | 24,95 | 24,95 | 24,80 | 24,85 | -0,80% | 989,00 |
| 25.09.2026 | 24,95 | 25,05 | 24,95 | 25,05 | -0,20% | - |
| 24.09.2026 | 25,05 | 25,35 | 24,75 | 25,10 | 1,01% | 365,00 |
| 22.09.2026 | 24,75 | 24,85 | 24,75 | 24,85 | 1,64% | - |
| 21.09.2026 | 24,45 | 24,45 | 24,40 | 24,45 | 0,62% | - |
| 18.09.2026 | 24,15 | 24,50 | 24,10 | 24,30 | 0,62% | - |
| 17.09.2026 | 24,15 | 24,20 | 24,00 | 24,15 | -1,02% | 1,00 |
| 16.09.2026 | 24,25 | 24,50 | 24,25 | 24,40 | 1,88% | - |
| 15.09.2026 | 24,05 | 24,20 | 23,85 | 23,95 | 0,63% | - |
| 14.09.2026 | 24,15 | 24,30 | 23,80 | 23,80 | -0,63% | - |
| 11.09.2026 | 23,85 | 24,05 | 23,85 | 23,95 | -3,23% | - |
| 10.09.2026 | 24,75 | 24,75 | 24,65 | 24,75 | -2,37% | - |
| 09.09.2026 | 25,40 | 25,45 | 25,30 | 25,35 | 1,00% | - |
| 08.09.2026 | 25,45 | 25,45 | 25,05 | 25,10 | -3,09% | - |
| 07.09.2026 | 25,65 | 26,05 | 25,50 | 25,90 | 2,57% | 100,00 |
| 04.09.2026 | 25,15 | 25,30 | 24,95 | 25,25 | 1,41% | - |
| 03.09.2026 | 24,85 | 24,90 | 24,40 | 24,90 | 1,84% | - |
| 02.09.2026 | 24,15 | 24,60 | 24,05 | 24,45 | -2,98% | 410,00 |
| 01.09.2026 | 25,35 | 25,45 | 25,15 | 25,20 | -2,33% | - |
| 31.08.2026 | 25,65 | 25,85 | 25,60 | 25,80 | -0,39% | - |
| 28.08.2026 | 25,95 | 26,05 | 25,65 | 25,90 | -1,71% | - |
| 27.08.2026 | 26,40 | 26,50 | 26,15 | 26,35 | -0,94% | 458,00 |
| 26.08.2026 | 26,80 | 26,95 | 26,60 | 26,60 | -2,21% | 75,00 |
| 25.08.2026 | 26,55 | 27,20 | 26,45 | 27,20 | 1,68% | 111,00 |
| 24.08.2026 | 26,75 | 26,75 | 26,65 | 26,75 | -0,56% | - |
| 21.08.2026 | 26,95 | 27,65 | 26,75 | 26,90 | -0,92% | - |
| 20.08.2026 | 27,10 | 27,45 | 27,00 | 27,15 | -0,55% | - |
| 19.08.2026 | 26,65 | 27,55 | 26,55 | 27,30 | -2,50% | 500,00 |
| 18.08.2026 | 28,15 | 28,15 | 28,00 | 28,00 | -6,98% | 150,00 |
| 17.08.2026 | 29,50 | 30,20 | 29,45 | 30,10 | 1,18% | 536,00 |
| 14.08.2026 | 29,45 | 29,90 | 29,35 | 29,75 | -0,17% | 100,00 |
| 13.08.2026 | 30,20 | 30,20 | 29,80 | 29,80 | 0,85% | 70,00 |
| 12.08.2026 | 29,65 | 29,70 | 29,50 | 29,55 | 1,55% | - |
| 11.08.2026 | 29,10 | 29,15 | 29,10 | 29,10 | -2,02% | - |
| 10.08.2026 | 29,30 | 29,70 | 29,15 | 29,70 | 2,59% | - |
| 07.08.2026 | 29,35 | 29,35 | 28,75 | 28,95 | -0,17% | 820,00 |
| 06.08.2026 | 29,00 | 29,45 | 28,65 | 29,00 | -0,51% | 50,00 |
| 05.08.2026 | 29,60 | 29,70 | 29,10 | 29,15 | 3,37% | - |
| 04.08.2026 | 28,15 | 28,40 | 28,05 | 28,20 | 4,25% | 60,00 |
| 03.08.2026 | 27,35 | 27,55 | 27,00 | 27,05 | 4,04% | - |
| 31.07.2026 | 26,50 | 27,30 | 25,90 | 26,00 | 1,76% | 653,00 |
| 30.07.2026 | 24,35 | 25,60 | 24,10 | 25,55 | 3,02% | 6,00 |
| 29.07.2026 | 24,60 | 25,50 | 24,35 | 24,80 | -5,16% | 458,00 |
| 28.07.2026 | 26,00 | 26,15 | 25,35 | 26,15 | -6,77% | 821,00 |
| 27.07.2026 | 28,25 | 28,45 | 28,00 | 28,05 | 1,63% | - |
| 24.07.2026 | 27,40 | 27,70 | 27,35 | 27,60 | -3,16% | 20,00 |
| 23.07.2026 | 28,70 | 28,80 | 28,30 | 28,50 | 3,45% | 1.300,00 |
| 22.07.2026 | 28,50 | 28,55 | 27,55 | 27,55 | -0,72% | 177,00 |
| 21.07.2026 | 27,55 | 27,85 | 27,25 | 27,75 | -0,89% | - |
| 20.07.2026 | 27,95 | 28,00 | 27,95 | 28,00 | 1,82% | - |
| 17.07.2026 | 26,85 | 27,55 | 26,75 | 27,50 | -6,62% | 1,00 |
| 16.07.2026 | 29,45 | 29,80 | 29,25 | 29,45 | 0,86% | 235,00 |
| 15.07.2026 | 29,45 | 30,00 | 29,10 | 29,20 | -1,35% | 700,00 |
| 14.07.2026 | 28,60 | 29,90 | 28,60 | 29,60 | -8,78% | 290,00 |
| 13.07.2026 | 0,00 | 32,75 | 0,00 | 32,45 | -7,55% | 710,00 |
| 10.07.2026 | 38,15 | 38,25 | 34,90 | 35,10 | -4,49% | 75,00 |
| 09.07.2026 | 36,35 | 37,20 | 36,30 | 36,75 | 5,00% | - |
| 08.07.2026 | 36,25 | 36,35 | 34,30 | 35,00 | -6,04% | 30,00 |
| 07.07.2026 | 37,50 | 37,90 | 36,95 | 37,25 | -7,11% | - |
| 06.07.2026 | 40,25 | 40,30 | 39,75 | 40,10 | -0,50% | - |
| 03.07.2026 | 39,50 | 40,35 | 39,30 | 40,30 | 4,81% | 490,00 |
| 02.07.2026 | 38,20 | 38,75 | 37,40 | 38,45 | -1,91% | - |
| 01.07.2026 | 38,40 | 39,70 | 38,40 | 39,20 | 3,43% | 320,00 |
| 30.06.2026 | 37,95 | 39,15 | 37,85 | 37,90 | 1,07% | - |
| 29.06.2026 | 36,75 | 37,85 | 36,50 | 37,50 | 2,60% | - |
| 26.06.2026 | 38,85 | 38,85 | 36,40 | 36,55 | -6,64% | - |
| 25.06.2026 | 38,55 | 39,75 | 37,90 | 39,15 | 0,90% | 20,00 |
| 24.06.2026 | 38,25 | 38,90 | 38,10 | 38,80 | 1,84% | 200,00 |
| 23.06.2026 | 41,60 | 41,60 | 37,60 | 38,10 | -8,52% | 100,00 |
| 22.06.2026 | 39,80 | 42,20 | 39,80 | 41,65 | 4,78% | 1.985,00 |
| 19.06.2026 | 39,60 | 40,25 | 38,30 | 39,75 | 0,51% | 350,00 |
| 18.06.2026 | 38,20 | 39,80 | 38,20 | 39,55 | 4,35% | - |
| 17.06.2026 | 37,90 | 38,05 | 37,65 | 37,90 | 2,57% | - |
| 16.06.2026 | 37,15 | 37,20 | 36,75 | 36,95 | 3,79% | - |
| 15.06.2026 | 34,70 | 36,25 | 34,70 | 35,60 | 3,19% | - |
| 12.06.2026 | 34,45 | 34,60 | 33,90 | 34,50 | 5,34% | - |
| 11.06.2026 | 31,90 | 33,25 | 31,90 | 32,75 | 2,02% | 866,00 |
| 10.06.2026 | 34,20 | 34,20 | 31,40 | 32,10 | -6,55% | - |
| 09.06.2026 | 35,65 | 35,65 | 34,15 | 34,35 | -3,78% | - |
| 08.06.2026 | 34,90 | 35,80 | 34,70 | 35,70 | -3,64% | - |
| 05.06.2026 | 37,35 | 37,35 | 36,70 | 37,05 | -0,67% | - |
| 04.06.2026 | 38,70 | 38,70 | 37,30 | 37,30 | -3,62% | 175,00 |
| 03.06.2026 | 36,00 | 38,90 | 36,00 | 38,70 | 8,86% | - |
| 02.06.2026 | 38,60 | 38,60 | 35,20 | 35,55 | -7,42% | 246,00 |
| 01.06.2026 | 38,40 | 38,70 | 38,00 | 38,40 | -0,78% | - |
| 29.05.2026 | 39,00 | 39,50 | 38,40 | 38,70 | 1,04% | 180,00 |
| 28.05.2026 | 38,20 | 38,45 | 37,60 | 38,30 | -0,65% | - |
| 27.05.2026 | 38,35 | 38,65 | 38,25 | 38,55 | -2,16% | 337,00 |
| 26.05.2026 | 39,55 | 39,65 | 39,05 | 39,40 | -3,08% | - |
| 25.05.2026 | 40,70 | 40,70 | 40,30 | 40,65 | 3,83% | 200,00 |
| 22.05.2026 | 38,25 | 39,15 | 37,35 | 39,15 | 8,75% | 309,00 |
| 21.05.2026 | 33,80 | 36,10 | 33,80 | 36,00 | 9,26% | - |
| 20.05.2026 | 32,80 | 33,00 | 32,70 | 32,95 | -1,35% | - |
| 19.05.2026 | 36,35 | 36,35 | 33,35 | 33,40 | -7,86% | 15,00 |
| 18.05.2026 | 38,30 | 38,30 | 35,70 | 36,25 | -5,72% | 265,00 |
| 15.05.2026 | 38,10 | 39,00 | 37,40 | 38,45 | 1,99% | 40,00 |
| 14.05.2026 | 38,80 | 38,80 | 37,55 | 37,70 | 0,27% | - |
| 13.05.2026 | 37,00 | 37,95 | 37,00 | 37,60 | 2,04% | - |