23,915€
-3,99%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 26,00 | 26,52 | 26,00 | 26,10 | 5,24% | 632,00 |
| 06.01.2025 | 24,89 | 25,00 | 24,80 | 24,80 | -0,36% | 6.221,00 |
| 03.01.2025 | 24,64 | 24,89 | 24,64 | 24,89 | -0,04% | 104,00 |
| 02.01.2025 | 24,89 | 24,90 | 24,56 | 24,90 | 0,04% | 18,00 |
| 30.12.2024 | 24,47 | 24,89 | 24,47 | 24,89 | 2,34% | 17,00 |
| 27.12.2024 | 24,36 | 24,84 | 24,32 | 24,32 | -0,12% | 69,00 |
| 23.12.2024 | 24,28 | 24,46 | 23,86 | 24,35 | 2,70% | 623,00 |
| 20.12.2024 | 23,66 | 23,91 | 23,65 | 23,71 | -0,50% | 724,00 |
| 19.12.2024 | 24,14 | 24,14 | 23,60 | 23,83 | -2,34% | 656,00 |
| 18.12.2024 | 24,56 | 24,68 | 24,40 | 24,40 | 1,58% | 706,00 |
| 17.12.2024 | 24,47 | 24,55 | 24,01 | 24,02 | -2,79% | 471,00 |
| 16.12.2024 | 24,86 | 24,88 | 24,71 | 24,71 | 1,73% | 944,00 |
| 13.12.2024 | 24,52 | 24,52 | 23,84 | 24,29 | -3,15% | 1.075,00 |
| 12.12.2024 | 25,21 | 25,21 | 25,00 | 25,08 | -2,03% | 281,00 |
| 11.12.2024 | 25,49 | 25,60 | 25,49 | 25,60 | 1,15% | 386,00 |
| 10.12.2024 | 25,56 | 25,56 | 25,31 | 25,31 | -1,02% | 376,00 |
| 09.12.2024 | 25,76 | 25,76 | 25,57 | 25,57 | -0,31% | 273,00 |
| 06.12.2024 | 25,65 | 25,65 | 25,65 | 25,65 | -0,74% | 4,00 |
| 04.12.2024 | 25,89 | 25,89 | 25,29 | 25,84 | -0,35% | 237,00 |
| 03.12.2024 | 25,78 | 26,44 | 25,74 | 25,93 | 3,31% | 348,00 |
| 02.12.2024 | 25,10 | 25,10 | 24,74 | 25,10 | 1,21% | 438,00 |
| 29.11.2024 | 24,87 | 24,87 | 24,80 | 24,80 | -0,96% | 525,00 |
| 28.11.2024 | 25,04 | 25,04 | 25,04 | 25,04 | -1,26% | 1,00 |
| 27.11.2024 | 25,36 | 25,36 | 25,36 | 25,36 | 0,12% | 20,00 |
| 26.11.2024 | 25,33 | 25,33 | 25,33 | 25,33 | -2,84% | 100,00 |
| 25.11.2024 | 26,07 | 26,07 | 26,07 | 26,07 | 2,04% | 4,00 |
| 22.11.2024 | 26,03 | 26,03 | 24,81 | 25,55 | -2,18% | 1.493,00 |
| 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 |