34,275€
1,02%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2024 | 34,32 | 34,39 | 34,30 | 34,31 | 1,11% | - |
03.07.2024 | 34,64 | 34,64 | 33,93 | 33,93 | 0,44% | 147,00 |
01.07.2024 | 32,84 | 33,96 | 32,84 | 33,78 | 0,48% | 492,00 |
28.06.2024 | 33,62 | 33,62 | 33,62 | 33,62 | -1,03% | 15,00 |
27.06.2024 | 33,56 | 33,97 | 32,95 | 33,97 | 1,40% | 1.032,00 |
26.06.2024 | 33,76 | 33,76 | 33,50 | 33,50 | 0,81% | 130,00 |
25.06.2024 | 33,23 | 33,23 | 33,23 | 33,23 | -2,58% | 1,00 |
24.06.2024 | 34,11 | 34,11 | 34,11 | 34,11 | -1,33% | 2,00 |
21.06.2024 | 33,97 | 34,57 | 33,97 | 34,57 | 0,41% | 45,00 |
20.06.2024 | 34,90 | 34,90 | 34,43 | 34,43 | -1,03% | 291,00 |
19.06.2024 | 34,23 | 34,79 | 34,13 | 34,79 | -0,11% | 135,00 |
18.06.2024 | 34,83 | 34,83 | 34,83 | 34,83 | 1,13% | 43,00 |
17.06.2024 | 35,09 | 35,09 | 34,43 | 34,44 | -4,73% | 343,00 |
12.06.2024 | 36,15 | 36,15 | 36,15 | 36,15 | 0,95% | 3,00 |
10.06.2024 | 35,81 | 35,81 | 35,04 | 35,81 | 1,96% | 124,00 |
07.06.2024 | 35,65 | 35,65 | 34,79 | 35,12 | -1,13% | 4.142,00 |
06.06.2024 | 35,52 | 35,52 | 35,52 | 35,52 | -2,28% | 139,00 |
05.06.2024 | 36,37 | 36,37 | 36,34 | 36,35 | -1,30% | 1.245,00 |
04.06.2024 | 36,83 | 36,83 | 36,83 | 36,83 | -0,91% | 1,00 |
03.06.2024 | 37,15 | 37,17 | 36,35 | 37,17 | 4,79% | 15,00 |
31.05.2024 | 35,57 | 35,57 | 34,75 | 35,47 | 1,75% | 51,00 |
30.05.2024 | 34,86 | 34,86 | 34,86 | 34,86 | -1,78% | 30,00 |
29.05.2024 | 35,48 | 35,49 | 35,48 | 35,49 | -2,29% | 200,00 |
28.05.2024 | 36,12 | 36,32 | 35,60 | 36,32 | -3,04% | 1.050,00 |
27.05.2024 | 37,46 | 37,46 | 37,46 | 37,46 | 3,03% | 15,00 |
24.05.2024 | 36,36 | 36,36 | 36,36 | 36,36 | -1,73% | 1,00 |
23.05.2024 | 37,39 | 37,39 | 37,00 | 37,00 | 2,75% | 127,00 |
22.05.2024 | 36,01 | 36,01 | 36,01 | 36,01 | -2,41% | 25,00 |
21.05.2024 | 36,86 | 36,91 | 36,86 | 36,90 | 0,11% | 477,00 |
17.05.2024 | 37,40 | 37,40 | 36,86 | 36,86 | -3,23% | 114,00 |
16.05.2024 | 38,09 | 38,09 | 38,09 | 38,09 | 0,21% | 30,00 |
15.05.2024 | 37,95 | 38,01 | 37,95 | 38,01 | -0,63% | 3,00 |
13.05.2024 | 38,28 | 38,28 | 38,25 | 38,25 | 0,95% | 15,00 |
10.05.2024 | 38,04 | 38,68 | 37,89 | 37,89 | -1,58% | 145,00 |
09.05.2024 | 38,48 | 38,50 | 38,48 | 38,50 | -2,28% | 71,00 |
07.05.2024 | 40,39 | 40,39 | 39,40 | 39,40 | -2,04% | 7,00 |
06.05.2024 | 39,15 | 40,22 | 39,15 | 40,22 | 0,52% | 131,00 |
03.05.2024 | 39,84 | 40,01 | 39,84 | 40,01 | 0,43% | 1.370,00 |
02.05.2024 | 39,88 | 39,91 | 39,84 | 39,84 | 3,29% | 19,00 |
29.04.2024 | 38,10 | 38,57 | 37,81 | 38,57 | 0,78% | 141,00 |
26.04.2024 | 37,80 | 38,27 | 37,80 | 38,27 | 3,85% | 261,00 |
25.04.2024 | 36,85 | 36,85 | 36,85 | 36,85 | -3,81% | 1,00 |
24.04.2024 | 38,31 | 38,31 | 38,31 | 38,31 | 0,71% | 60,00 |
23.04.2024 | 38,04 | 38,04 | 38,04 | 38,04 | 1,25% | 2,00 |
22.04.2024 | 36,99 | 37,57 | 36,99 | 37,57 | 3,78% | 180,00 |
19.04.2024 | 36,18 | 36,20 | 35,50 | 36,20 | 0,22% | 1.450,00 |
18.04.2024 | 36,12 | 36,12 | 36,12 | 36,12 | -0,36% | 15,00 |
17.04.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -6,67% | 50,00 |
15.04.2024 | 38,01 | 38,84 | 38,01 | 38,84 | -0,66% | 7,00 |
11.04.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -1,54% | 100,00 |
09.04.2024 | 39,42 | 39,71 | 39,42 | 39,71 | 5,44% | 140,00 |
08.04.2024 | 37,56 | 37,66 | 37,56 | 37,66 | -1,34% | 16,00 |
05.04.2024 | 37,26 | 38,17 | 37,26 | 38,17 | -0,26% | 360,00 |
04.04.2024 | 38,27 | 38,27 | 38,27 | 38,27 | -0,55% | 1,00 |
03.04.2024 | 38,06 | 38,48 | 37,88 | 38,48 | -1,38% | 467,00 |
02.04.2024 | 39,50 | 39,77 | 39,02 | 39,02 | -0,46% | 203,00 |
28.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,76% | 40,00 |
27.03.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -0,85% | 100,00 |
26.03.2024 | 39,84 | 39,84 | 39,84 | 39,84 | 0,00% | 60,00 |
25.03.2024 | 39,84 | 39,86 | 39,16 | 39,84 | -0,35% | 343,00 |
22.03.2024 | 39,84 | 39,98 | 39,84 | 39,98 | 0,86% | 127,00 |
21.03.2024 | 39,44 | 39,64 | 39,44 | 39,64 | 2,22% | 317,00 |
19.03.2024 | 38,78 | 38,78 | 38,78 | 38,78 | 0,05% | 20,00 |
18.03.2024 | 38,76 | 38,76 | 38,76 | 38,76 | 1,47% | 34,00 |
15.03.2024 | 38,54 | 38,54 | 38,20 | 38,20 | -0,52% | 351,00 |
14.03.2024 | 37,48 | 38,40 | 37,48 | 38,40 | 1,05% | 572,00 |
13.03.2024 | 38,02 | 38,02 | 38,00 | 38,00 | -1,55% | 230,00 |
11.03.2024 | 39,28 | 39,70 | 38,60 | 38,60 | -5,11% | 1.268,00 |
08.03.2024 | 40,68 | 40,68 | 40,68 | 40,68 | -4,24% | 1,00 |
07.03.2024 | 41,86 | 42,48 | 40,92 | 42,48 | 5,15% | 383,00 |
06.03.2024 | 39,94 | 40,40 | 39,58 | 40,40 | 0,50% | 254,00 |
05.03.2024 | 39,10 | 40,36 | 39,10 | 40,20 | 2,60% | 4.613,00 |
04.03.2024 | 39,50 | 40,20 | 38,52 | 39,18 | 0,36% | 1.478,00 |
01.03.2024 | 39,24 | 39,24 | 39,04 | 39,04 | 3,34% | 153,00 |
29.02.2024 | 36,56 | 37,80 | 36,56 | 37,78 | 4,94% | 724,00 |
28.02.2024 | 36,80 | 36,80 | 36,00 | 36,00 | -4,86% | 549,00 |
27.02.2024 | 36,90 | 37,84 | 36,90 | 37,84 | 6,77% | 2.056,00 |
26.02.2024 | 35,44 | 35,44 | 35,44 | 35,44 | -0,56% | 78,00 |
23.02.2024 | 34,96 | 35,64 | 34,96 | 35,64 | 0,17% | 67,00 |
22.02.2024 | 35,58 | 35,58 | 35,58 | 35,58 | 5,20% | 100,00 |
21.02.2024 | 33,82 | 33,82 | 33,82 | 33,82 | -1,57% | 64,00 |
20.02.2024 | 33,80 | 34,36 | 33,80 | 34,36 | 3,43% | 354,00 |
19.02.2024 | 33,22 | 33,22 | 33,22 | 33,22 | 0,67% | 300,00 |
16.02.2024 | 33,30 | 33,30 | 32,38 | 33,00 | 0,00% | 1.244,00 |
15.02.2024 | 33,62 | 33,72 | 33,00 | 33,00 | -2,83% | 111,00 |
13.02.2024 | 33,96 | 33,96 | 33,96 | 33,96 | 1,07% | 11,00 |
09.02.2024 | 33,36 | 33,60 | 33,36 | 33,60 | 1,27% | 440,00 |
08.02.2024 | 33,18 | 33,18 | 33,18 | 33,18 | -0,66% | 151,00 |
07.02.2024 | 33,34 | 33,44 | 32,70 | 33,40 | -1,18% | 352,00 |
06.02.2024 | 33,42 | 33,80 | 32,80 | 33,80 | -3,15% | 1.230,00 |
05.02.2024 | 35,18 | 35,18 | 34,90 | 34,90 | 0,98% | 1.786,00 |
02.02.2024 | 34,00 | 34,56 | 34,00 | 34,56 | 1,59% | 258,00 |
01.02.2024 | 33,92 | 34,58 | 33,92 | 34,02 | -2,35% | 57,00 |
31.01.2024 | 34,84 | 34,84 | 34,84 | 34,84 | -3,86% | 144,00 |
30.01.2024 | 35,58 | 36,24 | 35,18 | 36,24 | 1,40% | 2.080,00 |
29.01.2024 | 36,08 | 36,08 | 35,74 | 35,74 | -2,24% | 155,00 |
26.01.2024 | 36,58 | 36,58 | 36,56 | 36,56 | -1,72% | 120,00 |
23.01.2024 | 36,44 | 37,20 | 36,44 | 37,20 | 0,54% | 172,00 |
22.01.2024 | 36,52 | 37,00 | 36,52 | 37,00 | 3,70% | 24,00 |
19.01.2024 | 35,46 | 36,32 | 35,46 | 35,68 | 0,62% | 46,00 |