28,000€
-2,81%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 28,62 | 28,62 | 28,00 | 28,00 | -2,81% | 131,00 |
| 15.10.2026 | 28,81 | 28,81 | 28,79 | 28,81 | -5,35% | - |
| 14.10.2026 | 30,89 | 30,89 | 30,29 | 30,44 | -3,03% | 504,00 |
| 13.10.2026 | 31,36 | 31,50 | 31,29 | 31,39 | 0,54% | - |
| 12.10.2026 | 31,01 | 31,24 | 30,99 | 31,22 | 0,13% | 20,00 |
| 09.10.2026 | 31,08 | 31,22 | 31,08 | 31,18 | 0,19% | - |
| 08.10.2026 | 31,47 | 31,47 | 30,98 | 31,12 | -3,02% | 432,00 |
| 07.10.2026 | 32,21 | 32,35 | 31,79 | 32,09 | -0,31% | 2.600,00 |
| 06.10.2026 | 32,32 | 32,41 | 32,17 | 32,19 | -0,40% | - |
| 05.10.2026 | 32,26 | 32,49 | 32,22 | 32,32 | 3,56% | - |
| 02.10.2026 | 30,90 | 31,21 | 30,74 | 31,21 | 1,30% | - |
| 01.10.2026 | 30,80 | 30,87 | 30,07 | 30,81 | 0,98% | 2.400,00 |
| 30.09.2026 | 30,70 | 30,71 | 30,49 | 30,51 | 0,79% | - |
| 29.09.2026 | 29,93 | 30,27 | 29,87 | 30,27 | 0,36% | - |
| 28.09.2026 | 30,21 | 30,29 | 29,99 | 30,16 | -0,46% | - |
| 25.09.2026 | 30,19 | 30,33 | 29,99 | 30,30 | -0,03% | - |
| 24.09.2026 | 30,42 | 30,50 | 30,25 | 30,31 | -2,23% | 210,00 |
| 23.09.2026 | 31,41 | 31,61 | 30,81 | 31,00 | 0,03% | - |
| 22.09.2026 | 30,67 | 31,21 | 30,63 | 30,99 | 0,91% | 13,00 |
| 21.09.2026 | 30,41 | 30,73 | 30,39 | 30,71 | 0,95% | 5.200,00 |
| 18.09.2026 | 30,33 | 30,52 | 30,23 | 30,42 | 0,00% | - |
| 17.09.2026 | 30,31 | 30,51 | 30,17 | 30,42 | -0,20% | 4.600,00 |
| 16.09.2026 | 30,47 | 30,81 | 30,25 | 30,48 | 4,38% | - |
| 15.09.2026 | 29,21 | 29,41 | 29,09 | 29,20 | 2,53% | - |
| 14.09.2026 | 28,41 | 28,61 | 28,36 | 28,48 | 1,42% | - |
| 11.09.2026 | 27,86 | 28,09 | 27,78 | 28,08 | -0,95% | - |
| 10.09.2026 | 28,60 | 29,00 | 28,21 | 28,35 | -2,28% | 280,00 |
| 09.09.2026 | 29,47 | 29,61 | 28,99 | 29,01 | 4,35% | - |
| 08.09.2026 | 28,35 | 28,37 | 27,77 | 27,80 | -2,80% | - |
| 07.09.2026 | 28,41 | 28,81 | 28,31 | 28,60 | 4,38% | - |
| 04.09.2026 | 27,11 | 27,61 | 27,05 | 27,40 | -0,65% | 1.746,00 |
| 03.09.2026 | 27,28 | 27,65 | 27,27 | 27,58 | 1,32% | - |
| 02.09.2026 | 27,07 | 27,24 | 26,90 | 27,22 | -2,82% | - |
| 01.09.2026 | 28,67 | 28,72 | 27,79 | 28,01 | -2,40% | - |
| 31.08.2026 | 28,74 | 28,88 | 28,67 | 28,70 | 1,09% | - |
| 28.08.2026 | 28,51 | 28,63 | 28,39 | 28,39 | -1,42% | - |
| 27.08.2026 | 28,83 | 28,88 | 28,71 | 28,80 | -0,31% | 2.366,00 |
| 26.08.2026 | 29,07 | 29,09 | 28,82 | 28,89 | 0,35% | - |
| 25.08.2026 | 28,71 | 28,82 | 28,66 | 28,79 | -0,76% | 505,00 |
| 24.08.2026 | 29,11 | 29,19 | 28,79 | 29,01 | 2,80% | - |
| 21.08.2026 | 28,25 | 28,41 | 28,18 | 28,22 | 0,75% | 45,00 |
| 20.08.2026 | 28,01 | 28,21 | 27,99 | 28,01 | -0,39% | - |
| 19.08.2026 | 28,05 | 28,41 | 27,97 | 28,12 | -17,80% | 468,00 |
| 05.05.2026 | 34,19 | 34,41 | 34,19 | 34,21 | 0,00% | - |
| 04.05.2026 | 34,41 | 34,41 | 33,99 | 34,21 | -1,55% | - |
| 30.04.2026 | 33,84 | 34,85 | 33,65 | 34,75 | 7,25% | 330,00 |
| 29.04.2026 | 32,61 | 32,61 | 32,40 | 32,40 | -0,61% | 15,00 |
| 28.04.2026 | 32,86 | 33,20 | 32,39 | 32,60 | -2,28% | 546,00 |
| 27.04.2026 | 33,34 | 33,47 | 32,60 | 33,36 | -0,71% | 450,00 |
| 24.04.2026 | 33,57 | 33,77 | 33,39 | 33,60 | -0,74% | 230,00 |
| 23.04.2026 | 33,90 | 34,01 | 33,60 | 33,85 | -2,31% | 350,00 |
| 22.04.2026 | 34,68 | 34,70 | 34,45 | 34,65 | -2,37% | 437,00 |
| 21.04.2026 | 35,67 | 35,71 | 35,32 | 35,49 | 0,40% | 4.654,00 |
| 20.04.2026 | 35,64 | 35,69 | 35,24 | 35,35 | -3,44% | 75,00 |
| 17.04.2026 | 35,96 | 36,81 | 35,86 | 36,61 | 1,10% | 81,00 |
| 16.04.2026 | 36,43 | 36,43 | 35,99 | 36,21 | 1,77% | 700,00 |
| 15.04.2026 | 35,23 | 35,61 | 35,18 | 35,58 | 0,48% | - |
| 14.04.2026 | 35,04 | 35,61 | 34,94 | 35,41 | 3,48% | 774,00 |
| 13.04.2026 | 34,01 | 34,24 | 33,91 | 34,22 | 0,03% | - |
| 10.04.2026 | 33,96 | 34,91 | 33,77 | 34,21 | 3,04% | 1.384,00 |
| 09.04.2026 | 33,35 | 33,41 | 32,79 | 33,20 | -1,48% | - |
| 08.04.2026 | 33,50 | 33,80 | 33,30 | 33,70 | 4,66% | 510,00 |
| 07.04.2026 | 32,20 | 32,50 | 31,70 | 32,20 | 3,70% | 14,00 |
| 02.04.2026 | 30,77 | 31,19 | 30,65 | 31,05 | -0,10% | - |
| 01.04.2026 | 30,85 | 31,20 | 30,82 | 31,08 | 5,39% | 332,00 |
| 31.03.2026 | 28,83 | 29,49 | 28,72 | 29,49 | 0,89% | - |
| 30.03.2026 | 29,19 | 29,62 | 29,18 | 29,23 | 2,38% | - |
| 27.03.2026 | 29,11 | 29,11 | 28,51 | 28,55 | 3,25% | 56,00 |
| 26.03.2026 | 27,98 | 28,01 | 27,45 | 27,65 | -1,99% | - |
| 25.03.2026 | 28,20 | 28,32 | 28,16 | 28,21 | 2,32% | - |
| 24.03.2026 | 27,46 | 27,69 | 27,34 | 27,57 | 1,62% | - |
| 23.03.2026 | 26,33 | 27,43 | 26,25 | 27,13 | -1,92% | 241,00 |
| 20.03.2026 | 27,40 | 27,66 | 27,40 | 27,66 | 0,04% | - |
| 19.03.2026 | 27,87 | 27,87 | 27,37 | 27,65 | -1,92% | 755,00 |
| 18.03.2026 | 28,50 | 28,55 | 28,01 | 28,19 | 1,40% | 96,00 |
| 17.03.2026 | 27,86 | 27,96 | 27,79 | 27,80 | -8,22% | 2.790,00 |
| 16.03.2026 | 27,75 | 31,63 | 27,61 | 30,29 | 6,47% | 276,00 |
| 13.03.2026 | 28,47 | 28,57 | 28,22 | 28,45 | 5,68% | 342,00 |
| 12.03.2026 | 27,16 | 27,21 | 26,83 | 26,92 | -2,07% | 680,00 |
| 11.03.2026 | 27,52 | 27,53 | 27,36 | 27,49 | 1,07% | - |
| 10.03.2026 | 27,18 | 27,47 | 27,04 | 27,20 | -2,02% | - |
| 09.03.2026 | 27,22 | 27,95 | 27,22 | 27,76 | 3,27% | - |
| 06.03.2026 | 27,83 | 27,88 | 26,71 | 26,88 | 1,01% | 2.214,00 |
| 05.03.2026 | 27,31 | 27,32 | 26,32 | 26,61 | -2,49% | - |
| 04.03.2026 | 26,31 | 27,45 | 25,97 | 27,29 | 6,15% | 4.170,00 |
| 03.03.2026 | 27,49 | 27,83 | 24,99 | 25,71 | -13,26% | 1.189,00 |
| 02.03.2026 | 29,61 | 29,65 | 29,35 | 29,64 | -1,63% | 232,00 |
| 27.02.2026 | 30,18 | 30,19 | 30,03 | 30,13 | 3,22% | 157,00 |
| 26.02.2026 | 29,24 | 29,25 | 29,15 | 29,19 | -2,80% | 420,00 |
| 25.02.2026 | 29,86 | 30,04 | 29,81 | 30,03 | 1,35% | 600,00 |
| 24.02.2026 | 29,56 | 29,99 | 29,40 | 29,63 | 3,82% | 68,00 |
| 23.02.2026 | 28,47 | 28,59 | 28,46 | 28,54 | 0,04% | 1.820,00 |
| 20.02.2026 | 28,58 | 28,61 | 28,47 | 28,53 | 0,99% | 1.085,00 |
| 19.02.2026 | 28,16 | 28,31 | 28,12 | 28,25 | 4,98% | 946,00 |
| 18.02.2026 | 26,60 | 27,06 | 26,57 | 26,91 | 9,88% | 1.837,00 |
| 17.02.2026 | 24,60 | 24,61 | 24,48 | 24,49 | 0,08% | - |
| 16.02.2026 | 24,47 | 24,50 | 24,42 | 24,47 | 0,08% | - |
| 13.02.2026 | 24,31 | 24,47 | 24,25 | 24,45 | -1,29% | - |
| 12.02.2026 | 24,90 | 24,91 | 24,74 | 24,77 | -0,40% | - |
| 11.02.2026 | 24,52 | 24,89 | 24,50 | 24,87 | 1,88% | - |