34,865€
10,14%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 29,76 | 29,76 | 29,03 | 29,04 | -3,47% | 312,00 |
| 11.02.2026 | 29,91 | 30,33 | 29,80 | 30,09 | 0,45% | 277,00 |
| 10.02.2026 | 29,52 | 30,10 | 29,32 | 29,95 | 3,94% | 351,00 |
| 09.02.2026 | 28,20 | 28,86 | 28,03 | 28,82 | -1,01% | 680,00 |
| 06.02.2026 | 28,06 | 29,11 | 27,99 | 29,11 | 5,07% | 1.785,00 |
| 05.02.2026 | 28,04 | 28,13 | 27,60 | 27,71 | -1,41% | - |
| 04.02.2026 | 27,95 | 28,69 | 27,80 | 28,10 | 0,97% | 912,00 |
| 03.02.2026 | 28,26 | 28,35 | 27,43 | 27,83 | 4,78% | 1.731,00 |
| 02.02.2026 | 25,92 | 26,91 | 25,51 | 26,56 | -1,06% | 500,00 |
| 30.01.2026 | 26,73 | 27,00 | 26,54 | 26,85 | -0,32% | 1.561,00 |
| 29.01.2026 | 27,20 | 27,26 | 26,58 | 26,93 | -4,15% | 349,00 |
| 28.01.2026 | 27,66 | 28,81 | 27,46 | 28,10 | 2,28% | 2.976,00 |
| 27.01.2026 | 27,79 | 28,16 | 27,40 | 27,47 | 2,92% | 1.875,00 |
| 26.01.2026 | 27,01 | 27,21 | 26,69 | 26,69 | -1,84% | 808,00 |
| 23.01.2026 | 27,56 | 27,75 | 27,17 | 27,19 | -3,03% | 523,00 |
| 22.01.2026 | 27,86 | 28,16 | 27,74 | 28,04 | -0,88% | 491,00 |
| 21.01.2026 | 27,91 | 28,46 | 27,64 | 28,29 | 3,44% | 698,00 |
| 20.01.2026 | 28,26 | 28,26 | 27,29 | 27,35 | -4,94% | 1.638,00 |
| 19.01.2026 | 28,78 | 28,99 | 28,54 | 28,77 | -1,52% | 695,00 |
| 16.01.2026 | 29,00 | 29,36 | 28,82 | 29,22 | 2,35% | 809,00 |
| 15.01.2026 | 28,43 | 28,76 | 28,38 | 28,55 | 0,18% | 827,00 |
| 14.01.2026 | 28,24 | 28,50 | 27,94 | 28,50 | 8,74% | 2.105,00 |
| 13.01.2026 | 26,56 | 26,86 | 26,09 | 26,21 | -3,43% | 638,00 |
| 12.01.2026 | 27,17 | 27,26 | 26,39 | 27,14 | 3,00% | 1.521,00 |
| 09.01.2026 | 27,02 | 28,10 | 24,60 | 26,35 | -2,01% | 1.325,00 |
| 08.01.2026 | 26,83 | 27,24 | 26,76 | 26,89 | -1,90% | 500,00 |
| 07.01.2026 | 27,24 | 27,42 | 27,12 | 27,41 | -0,22% | 2.147,00 |
| 06.01.2026 | 27,58 | 27,65 | 27,18 | 27,47 | -0,34% | 2.225,00 |
| 05.01.2026 | 27,13 | 27,69 | 26,91 | 27,56 | 6,80% | 3.634,00 |
| 02.01.2026 | 25,51 | 25,82 | 25,32 | 25,81 | 0,08% | 1.842,00 |
| 30.12.2025 | 25,87 | 25,92 | 25,54 | 25,79 | 0,96% | 666,00 |
| 29.12.2025 | 25,63 | 25,63 | 25,23 | 25,54 | 1,73% | 133,00 |
| 23.12.2025 | 25,11 | 25,18 | 25,10 | 25,11 | 0,00% | 3.995,00 |
| 22.12.2025 | 24,85 | 25,15 | 24,74 | 25,11 | 3,44% | 15,00 |
| 19.12.2025 | 24,02 | 24,35 | 23,98 | 24,27 | 0,33% | 470,00 |
| 18.12.2025 | 23,98 | 24,39 | 23,85 | 24,19 | 0,85% | 163,00 |
| 17.12.2025 | 25,00 | 25,03 | 23,94 | 23,99 | -4,67% | 128,00 |
| 16.12.2025 | 24,87 | 25,30 | 24,48 | 25,16 | -6,15% | 3.232,00 |
| 15.12.2025 | 27,00 | 27,07 | 26,71 | 26,81 | -1,36% | 1.206,00 |
| 12.12.2025 | 27,40 | 27,68 | 26,88 | 27,18 | 0,00% | 138,00 |
| 11.12.2025 | 27,01 | 27,18 | 26,47 | 27,18 | -1,61% | 7.760,00 |
| 10.12.2025 | 27,53 | 27,63 | 27,14 | 27,63 | 0,33% | 18,00 |
| 09.12.2025 | 27,68 | 27,74 | 27,45 | 27,54 | 4,50% | 3.439,00 |
| 08.12.2025 | 26,47 | 26,48 | 26,21 | 26,35 | -0,13% | 1.168,00 |
| 05.12.2025 | 26,50 | 26,64 | 26,11 | 26,39 | 0,74% | 544,00 |