23,900€
-3,04%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 24,12 | 24,36 | 23,69 | 23,90 | -3,04% | 3.220,00 |
| 19.10.2026 | 24,66 | 24,81 | 24,48 | 24,65 | 0,61% | 535,00 |
| 16.10.2026 | 24,94 | 24,95 | 24,42 | 24,50 | -0,51% | 4.224,00 |
| 15.10.2026 | 24,80 | 24,80 | 24,63 | 24,63 | -7,04% | - |
| 14.10.2026 | 26,67 | 26,79 | 26,39 | 26,49 | -3,29% | 903,00 |
| 13.10.2026 | 27,47 | 27,53 | 27,20 | 27,39 | -0,11% | 83,00 |
| 12.10.2026 | 27,76 | 27,86 | 27,35 | 27,42 | -1,19% | 1.123,00 |
| 09.10.2026 | 26,96 | 28,36 | 26,34 | 27,75 | 4,30% | 2.068,00 |
| 08.10.2026 | 27,08 | 27,14 | 26,41 | 26,61 | -2,26% | 253,00 |
| 07.10.2026 | 27,80 | 28,20 | 27,16 | 27,22 | -1,73% | 3.595,00 |
| 06.10.2026 | 27,89 | 28,10 | 27,19 | 27,70 | -1,07% | 2.479,00 |
| 05.10.2026 | 27,74 | 28,09 | 27,72 | 28,00 | -0,04% | 1.611,00 |
| 02.10.2026 | 27,05 | 28,01 | 27,05 | 28,01 | 4,87% | 2.021,00 |
| 01.10.2026 | 26,53 | 27,11 | 26,14 | 26,71 | 2,30% | 740,00 |
| 30.09.2026 | 26,06 | 26,37 | 25,90 | 26,11 | 1,81% | 1.099,00 |
| 29.09.2026 | 25,26 | 25,72 | 25,25 | 25,65 | 2,15% | 1.171,00 |
| 28.09.2026 | 24,92 | 25,91 | 24,74 | 25,11 | -0,24% | 8.686,00 |
| 25.09.2026 | 24,94 | 25,26 | 24,87 | 25,17 | -1,91% | 717,00 |
| 24.09.2026 | 24,98 | 25,66 | 24,78 | 25,66 | 4,29% | 1.354,00 |
| 23.09.2026 | 24,74 | 24,81 | 24,50 | 24,60 | -1,01% | 1.547,00 |
| 22.09.2026 | 24,87 | 25,07 | 24,77 | 24,85 | -0,20% | 1.612,00 |
| 21.09.2026 | 24,36 | 24,91 | 24,35 | 24,90 | 2,28% | 1.156,00 |
| 18.09.2026 | 24,30 | 24,55 | 24,23 | 24,35 | -0,02% | 985,00 |
| 17.09.2026 | 24,12 | 24,42 | 24,04 | 24,35 | -1,28% | 2.354,00 |
| 16.09.2026 | 24,39 | 24,69 | 24,34 | 24,67 | 2,56% | 1.608,00 |
| 15.09.2026 | 24,11 | 24,24 | 23,79 | 24,05 | -0,10% | 1.100,00 |
| 14.09.2026 | 24,15 | 24,27 | 23,78 | 24,08 | -1,19% | 1.913,00 |
| 11.09.2026 | 23,94 | 24,43 | 23,94 | 24,37 | -0,81% | 3.630,00 |
| 10.09.2026 | 24,75 | 24,98 | 24,35 | 24,57 | -2,54% | 584,00 |
| 09.09.2026 | 25,39 | 25,45 | 24,94 | 25,21 | 0,48% | 429,00 |
| 08.09.2026 | 25,16 | 25,29 | 24,90 | 25,09 | -3,50% | 3.649,00 |
| 07.09.2026 | 25,71 | 26,17 | 25,66 | 26,00 | 1,52% | 1.108,00 |
| 04.09.2026 | 25,20 | 25,71 | 25,05 | 25,61 | 2,77% | 1.777,00 |
| 03.09.2026 | 24,63 | 24,98 | 24,60 | 24,92 | 2,01% | 2.280,00 |
| 02.09.2026 | 24,25 | 24,53 | 24,05 | 24,43 | -2,44% | 503,00 |
| 01.09.2026 | 25,45 | 25,49 | 24,97 | 25,04 | -2,49% | 1.349,00 |
| 31.08.2026 | 25,73 | 26,00 | 25,61 | 25,68 | -1,87% | 447,00 |
| 28.08.2026 | 25,74 | 26,21 | 25,71 | 26,17 | -0,61% | 383,00 |
| 27.08.2026 | 26,32 | 26,41 | 26,21 | 26,33 | -1,64% | 1.156,00 |
| 26.08.2026 | 26,76 | 26,90 | 26,61 | 26,77 | -1,25% | 2.238,00 |
| 25.08.2026 | 26,63 | 27,30 | 26,62 | 27,11 | 1,19% | 2.024,00 |
| 24.08.2026 | 26,75 | 26,88 | 26,56 | 26,79 | -0,30% | 2.425,00 |
| 21.08.2026 | 26,94 | 27,21 | 26,78 | 26,87 | -0,35% | 1.604,00 |
| 20.08.2026 | 26,91 | 26,99 | 26,76 | 26,96 | -1,84% | 220,00 |
| 19.08.2026 | 26,70 | 27,53 | 26,59 | 27,47 | -9,97% | 2.025,00 |
| 05.05.2026 | 29,91 | 30,71 | 29,60 | 30,51 | 2,35% | 1.248,00 |
| 04.05.2026 | 30,01 | 30,01 | 29,80 | 29,81 | -1,13% | 862,00 |
| 30.04.2026 | 29,47 | 30,23 | 29,33 | 30,15 | 8,44% | 1.211,00 |
| 29.04.2026 | 28,00 | 28,01 | 27,70 | 27,80 | -0,68% | 528,00 |
| 28.04.2026 | 28,84 | 29,01 | 27,82 | 27,99 | -3,85% | 3.157,00 |
| 27.04.2026 | 29,22 | 29,43 | 28,90 | 29,11 | 5,07% | 2.999,00 |
| 24.04.2026 | 27,63 | 27,80 | 27,36 | 27,71 | 1,37% | - |
| 23.04.2026 | 27,66 | 27,89 | 27,20 | 27,33 | -5,33% | 870,00 |
| 22.04.2026 | 28,73 | 28,89 | 28,51 | 28,87 | -1,11% | - |
| 21.04.2026 | 29,42 | 29,46 | 29,11 | 29,20 | -0,10% | 178,00 |
| 20.04.2026 | 28,86 | 29,25 | 28,79 | 29,23 | 2,89% | 874,00 |
| 17.04.2026 | 27,91 | 28,60 | 27,62 | 28,41 | 1,32% | 193,00 |
| 16.04.2026 | 28,44 | 28,45 | 27,78 | 28,04 | -0,80% | 264,00 |
| 15.04.2026 | 27,73 | 28,27 | 27,73 | 28,26 | 1,58% | 72,00 |
| 14.04.2026 | 27,60 | 27,85 | 27,43 | 27,82 | -1,97% | 205,00 |
| 13.04.2026 | 27,83 | 28,40 | 27,79 | 28,38 | 2,86% | 1.580,00 |
| 10.04.2026 | 26,24 | 28,00 | 26,04 | 27,59 | 10,23% | 6.413,00 |
| 09.04.2026 | 25,19 | 25,46 | 24,89 | 25,03 | -1,65% | 1.084,00 |
| 08.04.2026 | 25,15 | 25,65 | 24,80 | 25,45 | 8,07% | 349,00 |
| 07.04.2026 | 23,25 | 23,85 | 23,05 | 23,55 | 1,16% | 91,00 |
| 02.04.2026 | 22,91 | 23,44 | 22,51 | 23,28 | -2,10% | 440,00 |
| 01.04.2026 | 23,36 | 23,85 | 23,31 | 23,78 | 3,14% | 390,00 |
| 31.03.2026 | 22,29 | 23,18 | 21,86 | 23,06 | 2,81% | 2.420,00 |
| 30.03.2026 | 22,33 | 22,67 | 22,25 | 22,43 | -1,64% | 195,00 |
| 27.03.2026 | 23,26 | 23,34 | 22,78 | 22,80 | -3,88% | 625,00 |
| 26.03.2026 | 24,02 | 24,04 | 23,60 | 23,72 | -3,20% | - |
| 25.03.2026 | 24,55 | 24,57 | 24,33 | 24,51 | 0,02% | - |
| 24.03.2026 | 24,12 | 24,50 | 23,71 | 24,50 | 1,87% | 351,00 |
| 23.03.2026 | 23,02 | 24,51 | 22,70 | 24,05 | 3,64% | 5.713,00 |
| 20.03.2026 | 24,10 | 24,10 | 23,20 | 23,21 | -4,25% | 232,00 |
| 19.03.2026 | 24,24 | 24,34 | 23,68 | 24,24 | -2,30% | 1.242,00 |
| 18.03.2026 | 25,34 | 25,45 | 24,74 | 24,81 | -1,41% | 1.095,00 |
| 17.03.2026 | 24,78 | 25,36 | 24,76 | 25,16 | 0,48% | 100,00 |
| 16.03.2026 | 24,92 | 25,18 | 24,69 | 25,04 | 0,18% | 4.264,00 |
| 13.03.2026 | 24,91 | 25,18 | 24,64 | 25,00 | -1,17% | 2.638,00 |
| 12.03.2026 | 25,37 | 25,57 | 25,17 | 25,29 | -0,75% | 706,00 |
| 11.03.2026 | 25,30 | 25,59 | 25,18 | 25,48 | 1,39% | 281,00 |
| 10.03.2026 | 24,57 | 25,33 | 24,56 | 25,13 | 0,48% | 1.257,00 |
| 09.03.2026 | 23,81 | 25,05 | 23,25 | 25,01 | 0,20% | 3.489,00 |
| 06.03.2026 | 25,90 | 26,08 | 24,93 | 24,96 | -2,12% | 1.690,00 |
| 05.03.2026 | 25,86 | 26,60 | 25,50 | 25,50 | -5,43% | 2.700,00 |
| 04.03.2026 | 25,29 | 27,03 | 25,26 | 26,97 | 3,71% | 1.768,00 |
| 03.03.2026 | 26,92 | 26,92 | 24,60 | 26,00 | -9,44% | 5.228,00 |
| 02.03.2026 | 28,88 | 28,89 | 28,29 | 28,71 | -2,61% | 184,00 |
| 27.02.2026 | 29,91 | 30,16 | 29,40 | 29,48 | 0,55% | 2.702,00 |
| 26.02.2026 | 29,35 | 29,69 | 29,11 | 29,32 | -3,20% | 760,00 |
| 25.02.2026 | 29,58 | 30,85 | 29,58 | 30,29 | 8,41% | 681,00 |
| 24.02.2026 | 27,87 | 28,16 | 27,52 | 27,94 | -2,32% | 2.975,00 |
| 23.02.2026 | 28,56 | 28,87 | 28,53 | 28,61 | -0,50% | 557,00 |
| 20.02.2026 | 28,54 | 28,84 | 28,00 | 28,75 | 1,99% | 3.032,00 |
| 19.02.2026 | 28,51 | 28,62 | 28,12 | 28,19 | -0,74% | 1.161,00 |
| 18.02.2026 | 28,42 | 28,55 | 27,92 | 28,40 | -3,70% | 849,00 |
| 17.02.2026 | 29,40 | 29,61 | 29,11 | 29,49 | -0,27% | - |
| 16.02.2026 | 29,54 | 29,83 | 29,38 | 29,57 | 2,04% | 380,00 |
| 13.02.2026 | 28,86 | 29,07 | 28,65 | 28,98 | -0,21% | 1.877,00 |