20,740€
-1,24%
Echtzeit-Aktienkurs YASKAWA EL. CORP.
Bid:
Ask:
Aktienkurse zur YASKAWA EL. CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 21,25 | 21,25 | 20,88 | 20,88 | -0,57% | 547,00 |
| 29.05.2025 | 20,89 | 21,01 | 20,89 | 21,00 | -1,41% | 1.205,00 |
| 28.05.2025 | 20,97 | 21,30 | 20,95 | 21,30 | 0,80% | 734,00 |
| 27.05.2025 | 20,40 | 21,13 | 20,40 | 21,13 | 2,18% | 169,00 |
| 26.05.2025 | 20,29 | 20,68 | 19,92 | 20,68 | 4,60% | 516,00 |
| 23.05.2025 | 20,00 | 20,13 | 19,74 | 19,77 | -2,56% | 370,00 |
| 22.05.2025 | 20,27 | 20,30 | 19,65 | 20,29 | 1,20% | 431,00 |
| 21.05.2025 | 20,86 | 20,86 | 20,00 | 20,05 | -5,56% | 979,00 |
| 20.05.2025 | 21,33 | 21,33 | 20,68 | 21,23 | 2,17% | 730,00 |
| 19.05.2025 | 20,39 | 20,78 | 20,05 | 20,78 | -1,80% | 473,00 |
| 16.05.2025 | 20,96 | 21,16 | 20,81 | 21,16 | 0,67% | 444,00 |
| 15.05.2025 | 20,92 | 21,02 | 20,90 | 21,02 | 3,09% | 5,00 |
| 14.05.2025 | 20,51 | 20,56 | 20,10 | 20,39 | -3,73% | 1.120,00 |
| 13.05.2025 | 20,99 | 21,18 | 20,80 | 21,18 | 4,23% | 821,00 |
| 12.05.2025 | 19,50 | 20,32 | 19,50 | 20,32 | 11,56% | 1.138,00 |
| 09.05.2025 | 18,66 | 18,66 | 18,22 | 18,22 | -2,91% | 239,00 |
| 08.05.2025 | 18,13 | 18,79 | 18,12 | 18,76 | 1,38% | 495,00 |
| 07.05.2025 | 18,84 | 18,84 | 18,32 | 18,51 | -5,01% | 322,00 |
| 06.05.2025 | 19,50 | 19,50 | 19,25 | 19,48 | 1,22% | 954,00 |
| 05.05.2025 | 19,60 | 19,60 | 19,09 | 19,25 | 1,88% | 922,00 |
| 02.05.2025 | 18,68 | 19,26 | 18,68 | 18,89 | 0,21% | 328,00 |
| 30.04.2025 | 18,76 | 18,85 | 18,35 | 18,85 | 2,39% | 612,00 |
| 29.04.2025 | 18,41 | 18,41 | 18,40 | 18,41 | 0,35% | 54,00 |
| 28.04.2025 | 18,39 | 18,39 | 18,30 | 18,35 | -3,45% | 163,00 |
| 25.04.2025 | 18,99 | 19,75 | 18,97 | 19,00 | 3,29% | 2.509,00 |
| 24.04.2025 | 18,21 | 18,43 | 17,83 | 18,40 | 4,58% | 1.336,00 |
| 23.04.2025 | 17,26 | 17,65 | 16,96 | 17,59 | 5,55% | 739,00 |
| 22.04.2025 | 16,40 | 16,67 | 16,21 | 16,67 | -3,39% | 1.223,00 |
| 17.04.2025 | 16,72 | 17,25 | 16,72 | 17,25 | 3,92% | 329,00 |
| 16.04.2025 | 16,49 | 16,78 | 16,41 | 16,60 | -3,99% | 655,00 |
| 15.04.2025 | 17,00 | 17,29 | 17,00 | 17,29 | -2,34% | 439,00 |
| 14.04.2025 | 17,48 | 17,81 | 17,22 | 17,71 | -0,95% | 1.014,00 |
| 11.04.2025 | 17,68 | 17,88 | 17,68 | 17,88 | -1,19% | 167,00 |
| 10.04.2025 | 19,28 | 19,28 | 17,50 | 18,09 | -4,79% | 1.758,00 |
| 09.04.2025 | 16,75 | 19,00 | 16,75 | 19,00 | 3,94% | 1.028,00 |
| 08.04.2025 | 18,35 | 19,02 | 18,04 | 18,28 | 4,46% | 763,00 |
| 07.04.2025 | 17,26 | 17,80 | 16,41 | 17,50 | -11,26% | 6.297,00 |
| 04.04.2025 | 20,74 | 20,74 | 19,63 | 19,72 | -7,98% | 4.300,00 |
| 03.04.2025 | 22,01 | 22,01 | 21,32 | 21,43 | -7,27% | 539,00 |
| 02.04.2025 | 22,67 | 23,11 | 22,67 | 23,11 | -1,07% | 11,00 |
| 01.04.2025 | 22,80 | 23,36 | 22,80 | 23,36 | 0,78% | 4.305,00 |
| 31.03.2025 | 23,38 | 23,38 | 22,86 | 23,18 | -4,06% | 335,00 |
| 28.03.2025 | 24,60 | 24,60 | 24,01 | 24,16 | -3,01% | 122,00 |
| 27.03.2025 | 24,88 | 24,91 | 24,88 | 24,91 | -3,00% | 140,00 |
| 26.03.2025 | 25,68 | 25,68 | 25,68 | 25,68 | 1,42% | 10,00 |
| 25.03.2025 | 24,70 | 25,32 | 24,70 | 25,32 | -1,02% | 80,00 |
| 24.03.2025 | 25,15 | 25,58 | 24,69 | 25,58 | -1,43% | 205,00 |
| 21.03.2025 | 26,08 | 26,13 | 25,95 | 25,95 | 0,46% | 67,00 |
| 20.03.2025 | 25,82 | 25,89 | 25,34 | 25,83 | 0,47% | 287,00 |
| 19.03.2025 | 25,10 | 25,71 | 25,01 | 25,71 | -1,15% | 247,00 |
| 18.03.2025 | 26,01 | 26,01 | 26,01 | 26,01 | 3,92% | 36,00 |
| 17.03.2025 | 24,94 | 25,03 | 24,71 | 25,03 | 1,62% | 71,00 |
| 14.03.2025 | 24,46 | 24,98 | 24,46 | 24,63 | 1,19% | 960,00 |
| 13.03.2025 | 24,47 | 24,47 | 24,05 | 24,34 | -3,95% | 1.253,00 |
| 12.03.2025 | 24,56 | 25,34 | 24,56 | 25,34 | 1,85% | 305,00 |
| 11.03.2025 | 25,00 | 25,15 | 24,80 | 24,88 | -3,00% | 390,00 |
| 10.03.2025 | 25,20 | 25,65 | 25,20 | 25,65 | 1,06% | 78,00 |
| 07.03.2025 | 25,38 | 25,38 | 25,01 | 25,38 | 0,95% | 408,00 |
| 06.03.2025 | 25,75 | 25,75 | 25,14 | 25,14 | -2,56% | 41,00 |
| 05.03.2025 | 25,79 | 25,80 | 25,79 | 25,80 | 0,86% | 203,00 |
| 04.03.2025 | 25,56 | 25,64 | 25,22 | 25,58 | -0,58% | 226,00 |
| 03.03.2025 | 25,72 | 26,22 | 25,72 | 25,73 | -0,43% | 238,00 |
| 28.02.2025 | 25,05 | 25,84 | 25,05 | 25,84 | -1,67% | 450,00 |
| 27.02.2025 | 26,76 | 26,76 | 26,28 | 26,28 | -2,01% | 180,00 |
| 26.02.2025 | 26,97 | 27,38 | 26,82 | 26,82 | -4,69% | 220,00 |
| 25.02.2025 | 28,37 | 28,37 | 27,84 | 28,14 | -1,95% | 60,00 |
| 24.02.2025 | 27,99 | 28,80 | 27,99 | 28,70 | 2,50% | 639,00 |
| 21.02.2025 | 27,68 | 28,49 | 27,68 | 28,00 | 1,86% | 316,00 |
| 20.02.2025 | 27,49 | 27,49 | 27,49 | 27,49 | 1,22% | 21,00 |
| 19.02.2025 | 26,63 | 27,16 | 26,63 | 27,16 | 4,22% | 17,00 |
| 18.02.2025 | 26,49 | 26,54 | 26,06 | 26,06 | -0,95% | 443,00 |
| 17.02.2025 | 26,54 | 26,56 | 26,31 | 26,31 | -0,75% | 312,00 |
| 14.02.2025 | 26,71 | 26,72 | 26,51 | 26,51 | -0,67% | 348,00 |
| 13.02.2025 | 27,00 | 27,00 | 26,57 | 26,69 | -2,98% | 37,00 |
| 12.02.2025 | 27,71 | 27,71 | 27,51 | 27,51 | -3,47% | 348,00 |
| 11.02.2025 | 28,05 | 28,50 | 28,05 | 28,50 | 2,26% | 182,00 |
| 10.02.2025 | 27,99 | 28,41 | 27,81 | 27,87 | 2,09% | 460,00 |
| 07.02.2025 | 26,76 | 27,30 | 26,76 | 27,30 | 2,02% | 513,00 |
| 06.02.2025 | 26,10 | 26,76 | 25,59 | 26,76 | -0,48% | 551,00 |
| 05.02.2025 | 26,55 | 26,93 | 26,20 | 26,89 | -1,50% | 864,00 |
| 04.02.2025 | 26,41 | 27,32 | 26,41 | 27,30 | 3,02% | 1.560,00 |
| 03.02.2025 | 26,90 | 27,11 | 26,50 | 26,50 | -7,15% | 1.644,00 |
| 31.01.2025 | 28,55 | 28,55 | 28,54 | 28,54 | 1,21% | 60,00 |
| 30.01.2025 | 28,17 | 28,20 | 27,58 | 28,20 | -2,42% | 329,00 |
| 29.01.2025 | 28,83 | 28,91 | 28,83 | 28,90 | -0,45% | 244,00 |
| 28.01.2025 | 29,03 | 29,10 | 29,03 | 29,03 | 4,57% | 137,00 |
| 27.01.2025 | 28,27 | 28,27 | 27,74 | 27,76 | -3,61% | 187,00 |
| 24.01.2025 | 28,36 | 28,90 | 28,36 | 28,80 | 0,49% | 3.499,00 |
| 23.01.2025 | 28,37 | 28,66 | 28,04 | 28,66 | -2,42% | 238,00 |
| 22.01.2025 | 29,15 | 29,39 | 29,00 | 29,37 | 6,03% | 464,00 |
| 21.01.2025 | 28,00 | 28,22 | 27,70 | 27,70 | -1,46% | 267,00 |
| 20.01.2025 | 27,86 | 28,11 | 27,70 | 28,11 | 4,00% | 931,00 |
| 17.01.2025 | 26,89 | 27,10 | 26,66 | 27,03 | 3,17% | 520,00 |
| 16.01.2025 | 25,61 | 26,21 | 25,61 | 26,20 | -0,61% | 36,00 |
| 15.01.2025 | 26,01 | 26,36 | 26,00 | 26,36 | 4,23% | 221,00 |
| 14.01.2025 | 25,37 | 25,37 | 24,89 | 25,29 | -3,66% | 232,00 |
| 13.01.2025 | 26,38 | 26,38 | 26,25 | 26,25 | 1,20% | 240,00 |
| 10.01.2025 | 25,99 | 25,99 | 25,70 | 25,94 | -0,84% | 223,00 |
| 09.01.2025 | 26,62 | 26,62 | 26,16 | 26,16 | -3,04% | 111,00 |
| 08.01.2025 | 26,22 | 26,98 | 26,17 | 26,98 | 3,37% | 528,00 |