28,200€
1,81%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 29,00 | 29,32 | 28,65 | 29,32 | 0,69% | 262,00 |
| 12.02.2026 | 29,77 | 29,77 | 29,12 | 29,12 | -2,64% | 5.101,00 |
| 11.02.2026 | 29,73 | 30,30 | 29,71 | 29,91 | -0,93% | 605,00 |
| 10.02.2026 | 29,80 | 30,23 | 29,22 | 30,19 | 5,89% | 1.199,00 |
| 09.02.2026 | 28,31 | 28,69 | 27,95 | 28,51 | -0,42% | 586,00 |
| 06.02.2026 | 27,66 | 29,09 | 27,66 | 28,63 | 4,00% | 573,00 |
| 05.02.2026 | 28,13 | 28,13 | 27,53 | 27,53 | -1,04% | 1.475,00 |
| 04.02.2026 | 28,44 | 28,93 | 27,82 | 27,82 | -0,29% | 1.133,00 |
| 03.02.2026 | 28,10 | 28,60 | 27,83 | 27,90 | 3,30% | 993,00 |
| 02.02.2026 | 26,24 | 27,01 | 25,00 | 27,01 | 1,54% | 4.616,00 |
| 30.01.2026 | 26,94 | 27,17 | 26,42 | 26,60 | -1,34% | 1.800,00 |
| 29.01.2026 | 27,21 | 27,35 | 26,67 | 26,96 | -4,40% | 1.509,00 |
| 28.01.2026 | 27,61 | 29,09 | 27,51 | 28,20 | 2,10% | 3.129,00 |
| 27.01.2026 | 28,11 | 28,25 | 27,51 | 27,62 | 1,73% | 1.934,00 |
| 26.01.2026 | 27,25 | 27,28 | 26,71 | 27,15 | -2,30% | 1.473,00 |
| 23.01.2026 | 27,85 | 27,88 | 27,49 | 27,79 | -1,31% | 786,00 |
| 22.01.2026 | 28,07 | 28,21 | 27,64 | 28,16 | -2,19% | 606,00 |
| 21.01.2026 | 27,99 | 28,87 | 27,54 | 28,79 | 2,86% | 1.173,00 |
| 20.01.2026 | 28,39 | 28,39 | 27,43 | 27,99 | -4,31% | 1.428,00 |
| 19.01.2026 | 28,88 | 29,25 | 28,59 | 29,25 | -1,02% | 1.865,00 |
| 16.01.2026 | 28,74 | 29,75 | 28,51 | 29,55 | 2,96% | 2.496,00 |
| 15.01.2026 | 28,64 | 29,50 | 28,19 | 28,70 | 0,77% | 1.674,00 |
| 14.01.2026 | 28,49 | 28,74 | 28,05 | 28,48 | 8,70% | 3.406,00 |
| 13.01.2026 | 26,59 | 27,10 | 26,08 | 26,20 | -3,29% | 3.097,00 |
| 12.01.2026 | 26,51 | 27,11 | 26,13 | 27,09 | 3,75% | 5.259,00 |
| 09.01.2026 | 27,25 | 28,00 | 25,01 | 26,11 | -3,37% | 3.918,00 |
| 08.01.2026 | 27,26 | 27,26 | 26,77 | 27,02 | -1,78% | 3.181,00 |
| 07.01.2026 | 27,29 | 27,65 | 26,98 | 27,51 | -0,47% | 2.019,00 |
| 06.01.2026 | 27,67 | 27,73 | 27,17 | 27,64 | 0,44% | 2.012,00 |
| 05.01.2026 | 26,74 | 27,69 | 26,74 | 27,52 | 6,75% | 7.581,00 |
| 02.01.2026 | 25,48 | 25,80 | 25,48 | 25,78 | 0,23% | 913,00 |
| 30.12.2025 | 25,65 | 25,87 | 25,37 | 25,72 | 1,98% | 294,00 |
| 29.12.2025 | 25,90 | 25,90 | 25,22 | 25,22 | 0,20% | 2.398,00 |
| 23.12.2025 | 25,17 | 25,23 | 25,11 | 25,17 | -1,06% | 1.028,00 |
| 22.12.2025 | 25,10 | 25,44 | 25,02 | 25,44 | 4,09% | 900,00 |
| 19.12.2025 | 23,80 | 24,44 | 23,80 | 24,44 | 0,00% | 563,00 |
| 18.12.2025 | 23,97 | 24,44 | 23,97 | 24,44 | 1,79% | 1.065,00 |
| 17.12.2025 | 24,96 | 24,96 | 23,97 | 24,01 | -5,62% | 3.939,00 |
| 16.12.2025 | 24,83 | 25,44 | 24,19 | 25,44 | -4,25% | 2.406,00 |
| 15.12.2025 | 27,27 | 27,29 | 26,57 | 26,57 | -1,59% | 1.285,00 |
| 12.12.2025 | 27,53 | 27,69 | 26,05 | 27,00 | 1,47% | 7.135,00 |
| 11.12.2025 | 26,69 | 27,02 | 26,20 | 26,61 | -2,67% | 1.267,00 |
| 10.12.2025 | 27,69 | 27,69 | 27,20 | 27,34 | -1,62% | 713,00 |
| 09.12.2025 | 27,20 | 27,87 | 27,20 | 27,79 | 6,84% | 3.140,00 |
| 08.12.2025 | 26,47 | 26,47 | 26,01 | 26,01 | -0,80% | 1.175,00 |
| 05.12.2025 | 26,32 | 26,86 | 25,96 | 26,22 | -0,87% | 2.022,00 |
| 04.12.2025 | 25,50 | 26,89 | 24,90 | 26,45 | 13,57% | 7.659,00 |
| 03.12.2025 | 23,87 | 23,87 | 23,29 | 23,29 | -2,14% | 236,00 |
| 02.12.2025 | 23,05 | 24,50 | 23,05 | 23,80 | 5,12% | 2.200,00 |
| 01.12.2025 | 22,51 | 22,64 | 22,51 | 22,64 | 0,44% | 130,00 |
| 28.11.2025 | 22,53 | 22,78 | 22,53 | 22,54 | 3,16% | 467,00 |
| 27.11.2025 | 21,30 | 21,91 | 21,30 | 21,85 | 0,83% | 1.030,00 |
| 26.11.2025 | 21,67 | 21,67 | 21,67 | 21,67 | 0,32% | 150,00 |
| 25.11.2025 | 21,20 | 21,60 | 21,11 | 21,60 | 3,75% | 451,00 |
| 24.11.2025 | 20,89 | 21,16 | 20,37 | 20,82 | 0,24% | 429,00 |
| 21.11.2025 | 21,00 | 21,00 | 20,00 | 20,77 | 2,82% | 973,00 |
| 20.11.2025 | 21,58 | 21,64 | 19,52 | 20,20 | -3,35% | 5.246,00 |