27,400€
-0,65%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 27,11 | 27,23 | 27,05 | 27,19 | -1,41% | - |
| 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% | - |
| 10.02.2026 | 24,23 | 24,67 | 24,17 | 24,41 | 6,27% | 720,00 |
| 09.02.2026 | 22,83 | 23,01 | 22,79 | 22,97 | 0,44% | 3.000,00 |
| 06.02.2026 | 22,31 | 22,91 | 22,29 | 22,87 | 6,27% | - |
| 05.02.2026 | 21,48 | 21,57 | 21,46 | 21,52 | 4,21% | 1.450,00 |
| 04.02.2026 | 20,67 | 20,91 | 20,65 | 20,65 | 4,29% | 360,00 |
| 03.02.2026 | 19,90 | 19,90 | 19,63 | 19,80 | 1,72% | - |
| 02.02.2026 | 19,46 | 19,48 | 19,33 | 19,47 | -0,82% | 478,00 |
| 30.01.2026 | 19,63 | 19,64 | 19,55 | 19,63 | 0,28% | 420,00 |
| 29.01.2026 | 19,54 | 19,64 | 19,53 | 19,57 | 0,13% | - |
| 28.01.2026 | 19,58 | 19,63 | 19,53 | 19,55 | -2,45% | - |
| 27.01.2026 | 20,08 | 20,21 | 20,02 | 20,04 | -0,42% | - |
| 26.01.2026 | 20,18 | 20,27 | 20,12 | 20,12 | -1,23% | - |
| 23.01.2026 | 20,33 | 20,53 | 20,30 | 20,37 | 1,07% | - |
| 22.01.2026 | 20,22 | 20,24 | 20,16 | 20,16 | 0,27% | - |
| 21.01.2026 | 20,07 | 20,19 | 20,05 | 20,10 | 1,69% | - |
| 20.01.2026 | 20,22 | 20,23 | 19,73 | 19,77 | -6,24% | 720,00 |
| 19.01.2026 | 21,31 | 21,45 | 21,06 | 21,08 | -3,88% | - |
| 16.01.2026 | 21,88 | 21,96 | 21,88 | 21,93 | 4,38% | 315,00 |
| 15.01.2026 | 20,97 | 21,05 | 20,97 | 21,01 | 3,34% | - |
| 14.01.2026 | 20,25 | 20,36 | 20,18 | 20,33 | -0,59% | - |
| 13.01.2026 | 20,48 | 20,55 | 20,43 | 20,45 | -1,26% | 33,00 |
| 12.01.2026 | 20,73 | 20,73 | 20,67 | 20,71 | -0,29% | - |
| 09.01.2026 | 20,39 | 20,89 | 20,34 | 20,77 | 0,87% | 1.200,00 |
| 08.01.2026 | 20,63 | 20,67 | 20,51 | 20,59 | -1,25% | - |
| 07.01.2026 | 20,87 | 20,89 | 20,83 | 20,85 | -0,43% | - |
| 06.01.2026 | 20,96 | 21,01 | 20,63 | 20,94 | 1,16% | - |
| 05.01.2026 | 20,67 | 20,76 | 20,63 | 20,70 | 1,37% | - |
| 02.01.2026 | 20,37 | 20,43 | 20,37 | 20,42 | -0,20% | - |
| 30.12.2025 | 20,38 | 20,46 | 20,37 | 20,46 | -0,34% | - |
| 29.12.2025 | 20,60 | 20,61 | 20,45 | 20,53 | 0,49% | 234,00 |