25,915€
-1,63%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 25,60 | 25,95 | 25,41 | 25,81 | -1,21% | - |
| 21.11.2024 | 25,79 | 26,12 | 25,42 | 26,12 | 3,00% | 1.615,00 |
| 20.11.2024 | 25,20 | 25,36 | 24,87 | 25,36 | -0,70% | 218,00 |
| 18.11.2024 | 25,56 | 25,56 | 25,54 | 25,54 | 1,11% | 51,00 |
| 15.11.2024 | 25,54 | 25,57 | 25,05 | 25,26 | 0,24% | 76,00 |
| 14.11.2024 | 25,77 | 25,77 | 25,20 | 25,20 | -1,60% | 240,00 |
| 13.11.2024 | 25,61 | 25,61 | 25,61 | 25,61 | -4,19% | 45,00 |
| 12.11.2024 | 26,81 | 26,81 | 26,73 | 26,73 | -3,15% | 4,00 |
| 11.11.2024 | 26,79 | 27,60 | 26,29 | 27,60 | 2,79% | 916,00 |
| 08.11.2024 | 27,15 | 27,15 | 26,85 | 26,85 | -2,75% | 300,00 |
| 07.11.2024 | 27,59 | 27,61 | 27,56 | 27,61 | -1,74% | 75,00 |
| 06.11.2024 | 28,10 | 28,10 | 28,10 | 28,10 | 2,52% | 25,00 |
| 05.11.2024 | 27,41 | 27,41 | 27,41 | 27,41 | 0,88% | 4,00 |
| 04.11.2024 | 26,71 | 27,17 | 26,71 | 27,17 | 0,63% | 182,00 |
| 01.11.2024 | 26,86 | 27,07 | 26,86 | 27,00 | 1,47% | 303,00 |
| 31.10.2024 | 26,35 | 26,61 | 26,35 | 26,61 | -1,77% | 18,00 |
| 30.10.2024 | 26,88 | 27,09 | 26,87 | 27,09 | 1,54% | 309,00 |
| 29.10.2024 | 26,76 | 26,82 | 26,68 | 26,68 | 0,00% | 257,00 |
| 28.10.2024 | 26,01 | 26,68 | 26,01 | 26,68 | 2,65% | 647,00 |
| 25.10.2024 | 25,45 | 25,99 | 25,45 | 25,99 | 3,75% | 124,00 |
| 24.10.2024 | 25,71 | 25,71 | 25,05 | 25,05 | -1,76% | 489,00 |
| 23.10.2024 | 26,13 | 26,13 | 25,27 | 25,50 | -5,94% | 742,00 |
| 21.10.2024 | 27,27 | 27,27 | 27,11 | 27,11 | -2,69% | 32,00 |
| 17.10.2024 | 27,86 | 27,86 | 27,86 | 27,86 | -0,29% | 23,00 |
| 16.10.2024 | 27,30 | 27,94 | 27,30 | 27,94 | 1,23% | 37,00 |
| 15.10.2024 | 28,73 | 28,73 | 27,51 | 27,60 | -3,50% | 1.069,00 |
| 14.10.2024 | 28,50 | 28,60 | 28,50 | 28,60 | 0,00% | 275,00 |
| 11.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -3,18% | 50,00 |
| 08.10.2024 | 28,83 | 29,54 | 28,83 | 29,54 | -3,21% | 36,00 |
| 07.10.2024 | 30,89 | 30,89 | 29,84 | 30,52 | -2,21% | 476,00 |
| 04.10.2024 | 31,50 | 31,50 | 31,21 | 31,21 | -0,92% | 115,00 |
| 02.10.2024 | 31,40 | 31,50 | 31,40 | 31,50 | 3,01% | 500,00 |
| 01.10.2024 | 31,48 | 31,48 | 29,90 | 30,58 | -1,83% | 1.002,00 |
| 30.09.2024 | 31,15 | 31,15 | 31,15 | 31,15 | 1,40% | 60,00 |
| 27.09.2024 | 31,44 | 31,49 | 30,72 | 30,72 | -0,90% | 484,00 |
| 26.09.2024 | 30,62 | 31,00 | 30,57 | 31,00 | 2,04% | 2.433,00 |
| 25.09.2024 | 29,57 | 30,38 | 29,57 | 30,38 | 8,11% | 5,00 |
| 24.09.2024 | 27,97 | 28,26 | 27,97 | 28,10 | -1,40% | 356,00 |
| 23.09.2024 | 29,02 | 29,02 | 28,50 | 28,50 | 1,10% | 54,00 |
| 19.09.2024 | 28,19 | 28,19 | 28,19 | 28,19 | -0,35% | 120,00 |
| 18.09.2024 | 28,29 | 28,29 | 28,29 | 28,29 | -0,49% | 120,00 |
| 17.09.2024 | 28,29 | 28,43 | 28,29 | 28,43 | -0,56% | 166,00 |
| 16.09.2024 | 28,88 | 28,88 | 28,59 | 28,59 | -0,73% | 174,00 |
| 13.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,10% | 250,00 |
| 12.09.2024 | 28,15 | 28,77 | 28,15 | 28,77 | 3,23% | 166,00 |
| 11.09.2024 | 27,87 | 27,87 | 27,87 | 27,87 | 0,43% | 5,00 |
| 10.09.2024 | 27,32 | 27,92 | 27,32 | 27,75 | 0,47% | 205,00 |
| 09.09.2024 | 28,28 | 28,29 | 27,62 | 27,62 | -2,40% | 56,00 |
| 06.09.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -2,11% | 150,00 |
| 05.09.2024 | 28,84 | 28,91 | 28,20 | 28,91 | -5,37% | 171,00 |
| 02.09.2024 | 30,00 | 30,55 | 30,00 | 30,55 | 1,26% | 8,00 |
| 30.08.2024 | 30,01 | 30,21 | 30,01 | 30,17 | 0,77% | 341,00 |
| 29.08.2024 | 29,85 | 29,94 | 29,82 | 29,94 | -2,89% | 117,00 |
| 28.08.2024 | 30,83 | 30,83 | 30,83 | 30,83 | 2,90% | 64,00 |
| 27.08.2024 | 29,96 | 29,96 | 29,96 | 29,96 | -0,10% | 1,00 |
| 26.08.2024 | 29,78 | 29,99 | 29,78 | 29,99 | -1,99% | 134,00 |
| 23.08.2024 | 30,81 | 30,86 | 30,60 | 30,60 | 2,93% | 114,00 |
| 22.08.2024 | 29,73 | 29,73 | 29,73 | 29,73 | -0,90% | 169,00 |
| 21.08.2024 | 29,99 | 30,00 | 29,99 | 30,00 | 2,01% | 256,00 |
| 20.08.2024 | 29,41 | 29,41 | 29,41 | 29,41 | 2,08% | 24,00 |
| 19.08.2024 | 29,01 | 29,01 | 28,67 | 28,81 | -0,24% | 759,00 |
| 15.08.2024 | 28,25 | 28,88 | 28,25 | 28,88 | 2,34% | 405,00 |
| 14.08.2024 | 28,22 | 28,22 | 28,22 | 28,22 | 0,82% | 120,00 |
| 12.08.2024 | 28,33 | 28,33 | 27,99 | 27,99 | 1,78% | 423,00 |
| 09.08.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -2,76% | 1,00 |
| 08.08.2024 | 28,00 | 28,28 | 28,00 | 28,28 | -1,39% | 95,00 |
| 07.08.2024 | 28,79 | 29,58 | 28,49 | 28,68 | 3,17% | 643,00 |
| 06.08.2024 | 27,78 | 28,30 | 27,78 | 27,80 | -2,08% | 640,00 |
| 05.08.2024 | 26,87 | 28,39 | 26,87 | 28,39 | -5,05% | 587,00 |
| 02.08.2024 | 29,91 | 29,91 | 29,60 | 29,90 | -5,20% | 1.045,00 |
| 01.08.2024 | 31,53 | 31,69 | 31,51 | 31,54 | -2,38% | 502,00 |
| 31.07.2024 | 31,60 | 32,31 | 31,60 | 32,31 | 2,31% | 115,00 |
| 29.07.2024 | 31,06 | 31,58 | 31,06 | 31,58 | 2,00% | 158,00 |
| 26.07.2024 | 30,50 | 30,96 | 29,94 | 30,96 | 3,61% | 862,00 |
| 25.07.2024 | 30,00 | 30,00 | 29,88 | 29,88 | -1,87% | 168,00 |
| 24.07.2024 | 30,60 | 30,60 | 30,45 | 30,45 | -1,71% | 324,00 |
| 23.07.2024 | 31,00 | 31,00 | 30,98 | 30,98 | 0,36% | 7,00 |
| 22.07.2024 | 30,87 | 30,87 | 30,87 | 30,87 | -2,28% | 386,00 |
| 19.07.2024 | 31,72 | 31,72 | 31,59 | 31,59 | -1,96% | 30,00 |
| 18.07.2024 | 32,65 | 32,65 | 32,22 | 32,22 | -0,43% | 218,00 |
| 17.07.2024 | 32,57 | 32,57 | 32,36 | 32,36 | -2,41% | 66,00 |
| 16.07.2024 | 32,40 | 33,16 | 32,40 | 33,16 | 0,82% | 41,00 |
| 15.07.2024 | 33,70 | 33,70 | 32,89 | 32,89 | -2,75% | 104,00 |
| 12.07.2024 | 33,51 | 33,82 | 33,51 | 33,82 | 5,13% | 5,00 |
| 11.07.2024 | 32,50 | 32,50 | 32,17 | 32,17 | -2,52% | 200,00 |
| 10.07.2024 | 32,99 | 33,00 | 32,99 | 33,00 | 0,27% | 192,00 |
| 09.07.2024 | 32,91 | 32,91 | 32,91 | 32,91 | 1,07% | 1,00 |
| 08.07.2024 | 33,16 | 33,22 | 32,56 | 32,56 | -4,04% | 23,00 |
| 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 |