17,465€
-1,02%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 17,60 | 17,65 | 17,59 | 17,65 | 1,64% | 287,00 |
| 09.09.2025 | 17,53 | 17,60 | 17,04 | 17,36 | -1,08% | 851,00 |
| 08.09.2025 | 17,06 | 17,55 | 17,06 | 17,55 | 2,99% | 208,00 |
| 05.09.2025 | 17,02 | 17,04 | 17,02 | 17,04 | -0,93% | 30,00 |
| 04.09.2025 | 16,88 | 17,50 | 16,80 | 17,20 | -0,09% | 1.006,00 |
| 03.09.2025 | 16,88 | 17,22 | 16,88 | 17,22 | 2,50% | 631,00 |
| 02.09.2025 | 16,95 | 16,95 | 16,56 | 16,80 | -0,89% | 556,00 |
| 01.09.2025 | 17,17 | 17,23 | 16,83 | 16,95 | 0,24% | 667,00 |
| 29.08.2025 | 17,52 | 17,52 | 16,91 | 16,91 | -4,46% | 1.298,00 |
| 28.08.2025 | 17,76 | 17,76 | 17,36 | 17,70 | 1,17% | 419,00 |
| 27.08.2025 | 17,69 | 17,69 | 17,49 | 17,49 | -1,88% | 210,00 |
| 26.08.2025 | 17,88 | 17,88 | 17,57 | 17,83 | -1,71% | 1.019,00 |
| 25.08.2025 | 17,60 | 18,14 | 17,60 | 18,14 | 1,57% | 2.497,00 |
| 22.08.2025 | 17,63 | 17,86 | 17,37 | 17,86 | 1,71% | 395,00 |
| 21.08.2025 | 17,46 | 17,56 | 17,41 | 17,56 | -0,37% | 650,00 |
| 20.08.2025 | 17,72 | 17,97 | 17,62 | 17,62 | -0,03% | 1.271,00 |
| 19.08.2025 | 17,64 | 17,96 | 17,63 | 17,63 | -1,76% | 321,00 |
| 18.08.2025 | 17,86 | 17,98 | 17,59 | 17,94 | 1,33% | 208,00 |
| 15.08.2025 | 18,09 | 18,09 | 17,71 | 17,71 | -1,67% | 178,00 |
| 14.08.2025 | 17,96 | 18,01 | 17,87 | 18,01 | -0,91% | 596,00 |
| 13.08.2025 | 18,17 | 18,20 | 18,17 | 18,17 | 1,08% | 1.138,00 |
| 12.08.2025 | 18,13 | 18,25 | 17,93 | 17,98 | -2,31% | 288,00 |
| 11.08.2025 | 18,03 | 18,40 | 18,03 | 18,40 | -0,57% | 90,00 |
| 08.08.2025 | 17,98 | 18,51 | 17,98 | 18,51 | 2,29% | 45,00 |
| 07.08.2025 | 18,10 | 18,10 | 18,00 | 18,09 | -0,50% | 11,00 |
| 06.08.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,83% | 1,00 |
| 05.08.2025 | 17,78 | 18,03 | 17,78 | 18,03 | -0,17% | 12,00 |
| 04.08.2025 | 18,15 | 18,15 | 17,78 | 18,06 | -1,26% | 1.154,00 |
| 01.08.2025 | 18,70 | 18,70 | 18,29 | 18,29 | -2,30% | 850,00 |
| 31.07.2025 | 18,80 | 18,80 | 18,59 | 18,72 | -0,50% | 131,00 |
| 30.07.2025 | 18,83 | 18,83 | 18,51 | 18,82 | -1,36% | 52,00 |
| 29.07.2025 | 18,95 | 19,08 | 18,76 | 19,08 | 0,37% | 1.276,00 |
| 28.07.2025 | 19,46 | 19,46 | 18,98 | 19,01 | 3,68% | 641,00 |
| 25.07.2025 | 18,95 | 18,97 | 18,33 | 18,33 | -10,15% | 3.535,00 |
| 24.07.2025 | 19,40 | 20,49 | 19,40 | 20,40 | 7,51% | 3.942,00 |
| 23.07.2025 | 18,85 | 19,06 | 18,51 | 18,98 | 10,48% | 2.791,00 |
| 22.07.2025 | 17,05 | 17,18 | 16,92 | 17,18 | 1,09% | 1.966,00 |
| 21.07.2025 | 17,22 | 17,22 | 16,92 | 16,99 | 0,03% | 6.622,00 |
| 18.07.2025 | 16,90 | 17,37 | 16,61 | 16,99 | 0,18% | 2.454,00 |
| 17.07.2025 | 16,86 | 16,97 | 16,71 | 16,96 | 0,24% | 907,00 |
| 16.07.2025 | 16,80 | 16,92 | 16,65 | 16,92 | 1,35% | 1.607,00 |
| 15.07.2025 | 16,57 | 16,71 | 16,56 | 16,69 | -2,34% | 1.669,00 |
| 14.07.2025 | 17,13 | 17,21 | 16,86 | 17,09 | -1,21% | 2.030,00 |
| 11.07.2025 | 17,53 | 17,53 | 17,30 | 17,30 | 1,73% | 312,00 |
| 10.07.2025 | 17,00 | 17,01 | 16,76 | 17,01 | -0,38% | 794,00 |
| 09.07.2025 | 16,85 | 17,22 | 16,85 | 17,07 | 1,94% | 497,00 |
| 08.07.2025 | 16,50 | 16,76 | 16,50 | 16,75 | 0,27% | 191,00 |
| 07.07.2025 | 16,90 | 16,90 | 16,49 | 16,70 | -6,70% | 2.215,00 |
| 04.07.2025 | 18,83 | 18,83 | 17,50 | 17,90 | -5,44% | 3.191,00 |
| 03.07.2025 | 18,77 | 18,93 | 18,76 | 18,93 | 1,69% | 425,00 |
| 02.07.2025 | 18,94 | 18,94 | 18,62 | 18,62 | -2,05% | 1.303,00 |
| 01.07.2025 | 19,23 | 19,23 | 19,01 | 19,01 | -1,86% | 226,00 |
| 30.06.2025 | 19,56 | 19,56 | 19,11 | 19,37 | -1,22% | 160,00 |
| 27.06.2025 | 19,61 | 19,61 | 19,61 | 19,61 | 1,74% | 20,00 |
| 26.06.2025 | 19,54 | 19,54 | 19,22 | 19,27 | 1,39% | 165,00 |
| 25.06.2025 | 19,01 | 19,01 | 19,01 | 19,01 | -1,14% | 9,00 |
| 24.06.2025 | 19,22 | 19,23 | 19,22 | 19,23 | 2,64% | 40,00 |
| 23.06.2025 | 18,71 | 19,12 | 18,71 | 18,73 | -0,08% | 128,00 |
| 20.06.2025 | 19,26 | 19,26 | 18,75 | 18,75 | -3,10% | 275,00 |
| 19.06.2025 | 19,49 | 19,49 | 19,27 | 19,35 | -0,82% | 405,00 |
| 18.06.2025 | 19,83 | 19,88 | 19,51 | 19,51 | -1,37% | 143,00 |
| 17.06.2025 | 19,44 | 19,78 | 19,44 | 19,78 | 2,25% | 40,00 |
| 16.06.2025 | 19,56 | 19,67 | 19,26 | 19,34 | -1,40% | 474,00 |
| 13.06.2025 | 19,64 | 19,65 | 19,45 | 19,62 | -0,96% | 383,00 |
| 12.06.2025 | 19,99 | 19,99 | 19,81 | 19,81 | -2,49% | 255,00 |
| 11.06.2025 | 20,41 | 20,41 | 19,95 | 20,31 | 3,73% | 1.671,00 |
| 10.06.2025 | 19,69 | 19,73 | 19,58 | 19,58 | 0,56% | 281,00 |
| 09.06.2025 | 19,40 | 19,47 | 19,06 | 19,47 | 0,52% | 121,00 |
| 06.06.2025 | 19,01 | 19,40 | 19,01 | 19,37 | -1,37% | 234,00 |
| 05.06.2025 | 20,00 | 20,00 | 19,20 | 19,64 | -3,44% | 1.485,00 |
| 04.06.2025 | 20,38 | 20,38 | 20,01 | 20,34 | -0,78% | 160,00 |
| 03.06.2025 | 20,03 | 20,50 | 20,03 | 20,50 | 0,54% | 26,00 |
| 02.06.2025 | 20,55 | 20,55 | 19,91 | 20,39 | -2,35% | 654,00 |
| 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 |