36,700€
1,94%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 35,90 | 36,40 | 34,60 | 36,00 | -1,10% | 583,00 |
| 07.07.2026 | 37,90 | 37,90 | 36,00 | 36,40 | -9,90% | 1.405,00 |
| 06.07.2026 | 40,10 | 40,50 | 39,60 | 40,40 | 0,50% | 1.526,00 |
| 03.07.2026 | 39,10 | 41,00 | 39,10 | 40,20 | 8,65% | 3.520,00 |
| 02.07.2026 | 37,90 | 38,80 | 36,10 | 37,00 | -4,88% | 1.841,00 |
| 01.07.2026 | 39,10 | 39,90 | 38,90 | 38,90 | 2,37% | 680,00 |
| 30.06.2026 | 38,50 | 39,10 | 37,60 | 38,00 | 0,53% | 334,00 |
| 29.06.2026 | 37,60 | 37,90 | 36,80 | 37,80 | 2,16% | 322,00 |
| 26.06.2026 | 37,30 | 37,30 | 36,50 | 37,00 | -5,13% | 1.039,00 |
| 25.06.2026 | 39,40 | 39,70 | 38,80 | 39,00 | 0,78% | 776,00 |
| 24.06.2026 | 38,90 | 39,10 | 38,30 | 38,70 | 2,65% | 795,00 |
| 23.06.2026 | 39,50 | 39,50 | 37,50 | 37,70 | -9,81% | 1.450,00 |
| 22.06.2026 | 40,90 | 42,00 | 40,90 | 41,80 | 4,50% | 3.166,00 |
| 19.06.2026 | 39,20 | 40,00 | 38,30 | 40,00 | 0,76% | 1.797,00 |
| 18.06.2026 | 39,30 | 39,90 | 39,00 | 39,70 | 3,12% | 1.170,00 |
| 17.06.2026 | 37,90 | 39,90 | 37,60 | 38,50 | 4,62% | 1.302,00 |
| 16.06.2026 | 37,10 | 37,50 | 36,50 | 36,80 | 1,38% | 1.078,00 |
| 15.06.2026 | 35,60 | 36,30 | 35,50 | 36,30 | 3,42% | 393,00 |
| 12.06.2026 | 34,50 | 35,10 | 33,80 | 35,10 | 4,15% | 243,00 |
| 11.06.2026 | 32,30 | 33,70 | 32,30 | 33,70 | 4,33% | 688,00 |
| 10.06.2026 | 32,40 | 32,70 | 31,40 | 32,30 | -7,18% | 827,00 |
| 09.06.2026 | 34,50 | 35,10 | 33,10 | 34,80 | -3,06% | 1.505,00 |
| 08.06.2026 | 34,70 | 36,00 | 34,30 | 35,90 | 1,70% | 1.491,00 |
| 05.06.2026 | 37,00 | 37,30 | 35,30 | 35,30 | -6,37% | 773,00 |
| 04.06.2026 | 37,70 | 37,80 | 37,10 | 37,70 | -1,82% | 641,00 |
| 03.06.2026 | 39,00 | 39,00 | 37,90 | 38,40 | 5,79% | 2.384,00 |
| 02.06.2026 | 35,80 | 36,30 | 35,10 | 36,30 | -6,92% | 1.288,00 |
| 01.06.2026 | 38,50 | 39,00 | 37,90 | 39,00 | 1,04% | 456,00 |
| 29.05.2026 | 39,50 | 39,50 | 37,60 | 38,60 | -2,28% | 1.491,00 |
| 28.05.2026 | 38,40 | 39,50 | 38,10 | 39,50 | 3,40% | 988,00 |
| 27.05.2026 | 38,90 | 38,90 | 37,60 | 38,20 | -4,02% | 1.826,00 |
| 26.05.2026 | 39,80 | 40,00 | 39,00 | 39,80 | -1,49% | 1.644,00 |
| 25.05.2026 | 40,20 | 41,10 | 40,10 | 40,40 | 2,54% | 616,00 |
| 22.05.2026 | 38,00 | 39,90 | 37,70 | 39,40 | 7,65% | 3.770,00 |
| 21.05.2026 | 36,30 | 36,60 | 35,70 | 36,60 | 7,96% | 841,00 |
| 20.05.2026 | 32,60 | 33,90 | 32,60 | 33,90 | 0,89% | 533,00 |
| 19.05.2026 | 34,80 | 34,80 | 33,30 | 33,60 | -7,18% | 2.480,00 |
| 18.05.2026 | 37,00 | 37,00 | 35,50 | 36,20 | -5,97% | 3.159,00 |
| 15.05.2026 | 37,90 | 38,70 | 37,60 | 38,50 | 1,05% | 950,00 |
| 14.05.2026 | 38,00 | 38,30 | 37,60 | 38,10 | -1,80% | 635,00 |
| 13.05.2026 | 37,90 | 39,10 | 37,10 | 38,80 | 5,43% | 2.838,00 |
| 12.05.2026 | 37,60 | 38,50 | 36,80 | 36,80 | -1,08% | 5.054,00 |
| 11.05.2026 | 35,10 | 37,40 | 35,10 | 37,20 | 8,45% | 5.642,00 |
| 08.05.2026 | 34,30 | 34,90 | 34,10 | 34,30 | 7,86% | 4.268,00 |
| 07.05.2026 | 32,10 | 32,70 | 31,50 | 31,80 | 1,60% | 3.577,00 |
| 06.05.2026 | 30,80 | 31,40 | 30,60 | 31,30 | 2,62% | 627,00 |
| 05.05.2026 | 30,00 | 30,50 | 29,80 | 30,50 | 1,67% | 1.374,00 |
| 04.05.2026 | 30,00 | 30,10 | 29,90 | 30,00 | -1,32% | 282,00 |
| 30.04.2026 | 29,30 | 30,40 | 29,30 | 30,40 | 8,96% | 1.466,00 |
| 29.04.2026 | 27,90 | 28,00 | 27,50 | 27,90 | 0,00% | 211,00 |
| 28.04.2026 | 28,80 | 29,10 | 27,80 | 27,90 | -4,45% | 1.579,00 |
| 27.04.2026 | 29,70 | 29,70 | 28,90 | 29,20 | 5,80% | 902,00 |
| 24.04.2026 | 27,40 | 28,00 | 27,40 | 27,60 | 1,47% | 795,00 |
| 23.04.2026 | 27,70 | 28,00 | 27,00 | 27,20 | -5,88% | 2.413,00 |
| 22.04.2026 | 28,60 | 28,90 | 28,50 | 28,90 | 0,35% | 163,00 |
| 21.04.2026 | 29,60 | 29,60 | 28,80 | 28,80 | -2,04% | 180,00 |
| 20.04.2026 | 29,10 | 29,40 | 28,60 | 29,40 | 3,52% | 856,00 |
| 17.04.2026 | 27,70 | 28,50 | 27,60 | 28,40 | 2,53% | 460,00 |
| 16.04.2026 | 28,70 | 28,70 | 27,70 | 27,70 | -1,42% | 357,00 |
| 15.04.2026 | 27,70 | 28,50 | 27,70 | 28,10 | 0,00% | 1.256,00 |
| 14.04.2026 | 27,60 | 28,10 | 27,30 | 28,10 | -1,06% | 1.216,00 |
| 13.04.2026 | 27,90 | 28,40 | 27,50 | 28,40 | 4,41% | 2.678,00 |
| 10.04.2026 | 26,50 | 28,00 | 26,50 | 27,20 | 9,24% | 1.567,00 |
| 09.04.2026 | 25,40 | 25,40 | 24,60 | 24,90 | -1,97% | 1.358,00 |
| 08.04.2026 | 25,30 | 25,50 | 25,00 | 25,40 | 7,63% | 1.210,00 |
| 07.04.2026 | 23,40 | 23,90 | 23,40 | 23,60 | 0,17% | 1.226,00 |
| 02.04.2026 | 23,25 | 23,56 | 22,53 | 23,56 | -0,97% | 1.185,00 |
| 01.04.2026 | 23,56 | 23,79 | 23,52 | 23,79 | 3,98% | 686,00 |
| 31.03.2026 | 22,01 | 22,88 | 21,86 | 22,88 | 0,79% | 3.165,00 |
| 30.03.2026 | 22,53 | 22,70 | 22,06 | 22,70 | -2,16% | 515,00 |
| 27.03.2026 | 23,20 | 23,50 | 22,79 | 23,20 | -2,89% | 888,00 |
| 26.03.2026 | 23,65 | 23,89 | 23,65 | 23,89 | -2,45% | 47,00 |
| 25.03.2026 | 24,49 | 24,49 | 24,38 | 24,49 | 2,51% | 1.384,00 |
| 24.03.2026 | 24,26 | 24,28 | 23,89 | 23,89 | -0,83% | 82,00 |
| 23.03.2026 | 23,20 | 24,09 | 23,01 | 24,09 | 1,65% | 1.295,00 |
| 20.03.2026 | 24,09 | 24,09 | 23,70 | 23,70 | 0,00% | 119,00 |
| 19.03.2026 | 24,45 | 24,45 | 23,47 | 23,70 | -4,44% | 981,00 |
| 18.03.2026 | 25,06 | 25,19 | 24,63 | 24,80 | -2,52% | 722,00 |
| 17.03.2026 | 25,37 | 25,49 | 25,37 | 25,44 | 0,79% | 116,00 |
| 16.03.2026 | 25,06 | 25,26 | 24,49 | 25,24 | 2,98% | 1.066,00 |
| 13.03.2026 | 25,10 | 25,12 | 24,35 | 24,51 | -3,50% | 1.272,00 |
| 12.03.2026 | 25,39 | 25,40 | 25,39 | 25,40 | -1,36% | 75,00 |
| 11.03.2026 | 25,37 | 25,75 | 25,25 | 25,75 | 1,42% | 830,00 |
| 10.03.2026 | 24,73 | 25,39 | 24,73 | 25,39 | 5,79% | 2.916,00 |
| 09.03.2026 | 24,05 | 25,00 | 23,03 | 24,00 | -4,80% | 4.524,00 |
| 06.03.2026 | 26,11 | 26,25 | 25,21 | 25,21 | -2,25% | 2.358,00 |
| 05.03.2026 | 25,97 | 26,40 | 25,79 | 25,79 | -5,32% | 4.105,00 |
| 04.03.2026 | 25,50 | 27,24 | 25,50 | 27,24 | 4,77% | 1.336,00 |
| 03.03.2026 | 26,99 | 26,99 | 25,00 | 26,00 | -9,53% | 6.366,00 |
| 02.03.2026 | 28,53 | 28,79 | 28,06 | 28,74 | -2,48% | 2.132,00 |
| 27.02.2026 | 30,26 | 30,35 | 29,47 | 29,47 | -1,01% | 399,00 |
| 26.02.2026 | 29,65 | 29,77 | 29,11 | 29,77 | -1,10% | 562,00 |
| 25.02.2026 | 29,78 | 31,40 | 29,57 | 30,10 | 7,00% | 4.480,00 |
| 24.02.2026 | 28,17 | 28,17 | 27,52 | 28,13 | -0,81% | 1.624,00 |
| 23.02.2026 | 28,85 | 28,89 | 28,36 | 28,36 | -1,46% | 234,00 |
| 20.02.2026 | 28,01 | 28,78 | 27,90 | 28,78 | 2,31% | 590,00 |
| 19.02.2026 | 28,90 | 28,90 | 28,12 | 28,13 | -1,37% | 1.921,00 |
| 18.02.2026 | 28,60 | 28,64 | 27,89 | 28,52 | -2,50% | 879,00 |
| 17.02.2026 | 29,50 | 29,75 | 29,25 | 29,25 | 0,00% | 950,00 |
| 16.02.2026 | 29,55 | 29,88 | 29,25 | 29,25 | -0,24% | 1.444,00 |