24,100€
0,42%
Echtzeit-Aktienkurs YOKOGAWA EL.
Bid:
Ask:
Aktienkurse zur YOKOGAWA EL. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,90 | 24,30 | 23,90 | 24,10 | 0,42% | - |
| 11.11.2026 | 24,00 | 24,10 | 23,80 | 24,00 | -2,44% | - |
| 10.11.2026 | 23,60 | 25,10 | 23,60 | 24,60 | 6,03% | 3.300,00 |
| 09.11.2026 | 22,50 | 23,20 | 22,50 | 23,20 | 5,45% | 27,00 |
| 06.11.2026 | 21,70 | 22,20 | 21,50 | 22,00 | 3,29% | 220,00 |
| 05.11.2026 | 22,40 | 22,80 | 21,30 | 21,30 | -15,48% | 464,00 |
| 04.11.2026 | 25,70 | 25,80 | 24,80 | 25,20 | -1,18% | - |
| 03.11.2026 | 25,50 | 25,70 | 25,30 | 25,50 | 0,00% | 27,00 |
| 02.11.2026 | 25,70 | 25,90 | 25,50 | 25,50 | -0,78% | - |
| 30.10.2026 | 25,90 | 25,90 | 25,50 | 25,70 | -1,53% | - |
| 29.10.2026 | 26,60 | 26,60 | 26,10 | 26,10 | -1,51% | - |
| 28.10.2026 | 26,40 | 26,90 | 26,40 | 26,50 | -0,75% | 1,00 |
| 27.10.2026 | 26,00 | 26,70 | 26,00 | 26,70 | 2,30% | 26,00 |
| 26.10.2026 | 26,10 | 26,30 | 25,90 | 26,10 | 1,56% | - |
| 23.10.2026 | 25,70 | 25,80 | 25,50 | 25,70 | -2,28% | - |
| 22.10.2026 | 26,30 | 26,50 | 26,10 | 26,30 | 0,00% | - |
| 21.10.2026 | 26,30 | 26,50 | 26,30 | 26,30 | 1,54% | - |
| 20.10.2026 | 25,70 | 25,90 | 25,50 | 25,90 | 3,19% | - |
| 19.10.2026 | 25,20 | 25,20 | 24,90 | 25,10 | 1,62% | 27,00 |
| 16.10.2026 | 25,10 | 25,10 | 24,70 | 24,70 | -1,20% | - |
| 15.10.2026 | 24,80 | 25,00 | 24,80 | 25,00 | -1,19% | - |
| 14.10.2026 | 25,70 | 25,70 | 25,30 | 25,30 | -2,32% | - |
| 13.10.2026 | 25,90 | 25,90 | 25,70 | 25,90 | -0,77% | 27,00 |
| 12.10.2026 | 26,30 | 26,30 | 26,00 | 26,10 | -1,14% | - |
| 09.10.2026 | 25,90 | 26,50 | 25,90 | 26,40 | 3,53% | 28,00 |
| 08.10.2026 | 25,90 | 25,90 | 25,40 | 25,50 | -4,49% | 26,00 |
| 07.10.2026 | 26,30 | 26,90 | 26,10 | 26,70 | 0,00% | 81,00 |
| 06.10.2026 | 27,00 | 27,00 | 26,70 | 26,70 | -0,74% | 13,00 |
| 05.10.2026 | 26,90 | 27,10 | 26,70 | 26,90 | 0,00% | 27,00 |
| 02.10.2026 | 26,50 | 27,00 | 26,30 | 26,90 | 1,51% | 3.604,00 |
| 01.10.2026 | 26,50 | 26,70 | 26,20 | 26,50 | 0,00% | - |
| 30.09.2026 | 26,50 | 26,70 | 26,20 | 26,50 | 0,00% | 401,00 |
| 29.09.2026 | 26,00 | 26,50 | 25,90 | 26,50 | 0,76% | - |
| 28.09.2026 | 26,30 | 26,60 | 26,20 | 26,30 | -1,50% | 28,00 |
| 25.09.2026 | 26,50 | 26,70 | 26,40 | 26,70 | 1,52% | - |
| 24.09.2026 | 26,30 | 26,40 | 26,10 | 26,30 | -0,75% | - |
| 23.09.2026 | 26,40 | 26,60 | 26,20 | 26,50 | -0,38% | - |
| 22.09.2026 | 26,20 | 26,60 | 26,20 | 26,60 | 0,76% | - |
| 21.09.2026 | 25,80 | 26,60 | 25,80 | 26,40 | 1,93% | 7.500,00 |
| 18.09.2026 | 25,80 | 26,10 | 25,80 | 25,90 | -2,26% | 26,00 |
| 17.09.2026 | 26,10 | 26,50 | 26,10 | 26,50 | 2,32% | - |
| 16.09.2026 | 25,70 | 26,30 | 25,70 | 25,90 | 0,78% | - |
| 15.09.2026 | 25,50 | 25,90 | 25,40 | 25,70 | 0,39% | - |
| 14.09.2026 | 25,70 | 25,80 | 25,50 | 25,60 | -1,16% | - |
| 11.09.2026 | 25,70 | 26,00 | 25,50 | 25,90 | 1,57% | - |
| 10.09.2026 | 25,70 | 25,90 | 25,40 | 25,50 | -1,16% | 190,00 |
| 09.09.2026 | 26,10 | 26,20 | 25,70 | 25,80 | 2,79% | 27,00 |
| 08.09.2026 | 25,40 | 25,50 | 25,00 | 25,10 | -5,28% | 81,00 |
| 07.09.2026 | 26,20 | 26,50 | 26,20 | 26,50 | 0,00% | 13,00 |
| 04.09.2026 | 26,10 | 26,50 | 26,00 | 26,50 | 2,32% | - |
| 03.09.2026 | 25,70 | 26,10 | 25,60 | 25,90 | -2,26% | 27,00 |
| 02.09.2026 | 26,30 | 26,60 | 26,10 | 26,50 | -1,49% | - |
| 01.09.2026 | 27,50 | 27,50 | 26,80 | 26,90 | -2,18% | - |
| 31.08.2026 | 27,70 | 27,80 | 27,40 | 27,50 | 0,73% | - |
| 28.08.2026 | 27,50 | 27,70 | 27,20 | 27,30 | -0,73% | - |
| 27.08.2026 | 27,70 | 27,70 | 27,40 | 27,50 | -0,72% | 27,00 |
| 26.08.2026 | 27,90 | 28,00 | 27,60 | 27,70 | 0,00% | - |
| 25.08.2026 | 27,50 | 27,80 | 27,50 | 27,70 | 0,73% | - |
| 24.08.2026 | 27,50 | 27,70 | 27,30 | 27,50 | 2,23% | - |
| 21.08.2026 | 26,70 | 27,10 | 26,70 | 26,90 | -1,47% | - |
| 20.08.2026 | 27,50 | 27,50 | 27,20 | 27,30 | -2,15% | - |
| 19.08.2026 | 27,50 | 28,20 | 27,50 | 27,90 | -5,74% | - |
| 05.05.2026 | 29,90 | 29,90 | 29,50 | 29,60 | 0,34% | - |
| 04.05.2026 | 29,60 | 29,70 | 29,50 | 29,50 | -1,34% | 28,00 |
| 30.04.2026 | 29,30 | 30,10 | 29,10 | 29,90 | 3,82% | - |
| 29.04.2026 | 29,10 | 29,10 | 28,80 | 28,80 | 1,05% | - |
| 28.04.2026 | 29,00 | 29,30 | 28,30 | 28,50 | 0,00% | - |
| 27.04.2026 | 28,70 | 28,70 | 28,30 | 28,50 | 0,71% | - |
| 24.04.2026 | 28,20 | 28,30 | 28,00 | 28,30 | 0,71% | - |
| 23.04.2026 | 28,20 | 28,40 | 27,90 | 28,10 | -3,77% | 360,00 |
| 22.04.2026 | 29,20 | 29,40 | 29,00 | 29,20 | -1,68% | - |
| 21.04.2026 | 29,80 | 29,90 | 29,40 | 29,70 | 0,68% | - |
| 20.04.2026 | 29,50 | 29,50 | 29,20 | 29,50 | 0,34% | - |
| 17.04.2026 | 29,00 | 29,70 | 28,80 | 29,40 | 1,03% | - |
| 16.04.2026 | 29,20 | 29,30 | 28,90 | 29,10 | 0,69% | 208,00 |
| 15.04.2026 | 28,80 | 28,90 | 28,60 | 28,90 | -4,30% | - |
| 14.04.2026 | 29,90 | 30,30 | 29,80 | 30,20 | 0,00% | 14,00 |
| 13.04.2026 | 30,10 | 30,40 | 29,80 | 30,20 | -0,66% | 2.200,00 |
| 10.04.2026 | 30,50 | 30,50 | 30,20 | 30,40 | -0,65% | - |
| 09.04.2026 | 30,50 | 30,80 | 30,30 | 30,60 | 3,38% | - |
| 08.04.2026 | 29,30 | 29,90 | 29,20 | 29,60 | 9,23% | 1.662,00 |
| 07.04.2026 | 27,10 | 27,30 | 26,70 | 27,10 | 2,26% | 927,00 |
| 02.04.2026 | 26,30 | 26,70 | 26,10 | 26,50 | -4,33% | 2.700,00 |
| 01.04.2026 | 27,40 | 27,80 | 27,40 | 27,70 | 3,75% | - |
| 31.03.2026 | 26,20 | 26,70 | 26,00 | 26,70 | 2,30% | - |
| 30.03.2026 | 26,30 | 26,60 | 26,10 | 26,10 | -2,25% | 90,00 |
| 27.03.2026 | 27,40 | 27,50 | 26,70 | 26,70 | -2,91% | - |
| 26.03.2026 | 27,90 | 27,90 | 27,40 | 27,50 | -1,43% | 1.300,00 |
| 25.03.2026 | 28,00 | 28,20 | 27,80 | 27,90 | 1,45% | 1.607,00 |
| 24.03.2026 | 27,30 | 27,70 | 27,10 | 27,50 | 1,48% | - |
| 23.03.2026 | 26,50 | 27,50 | 26,20 | 27,10 | -2,87% | 600,00 |
| 20.03.2026 | 28,80 | 28,80 | 27,80 | 27,90 | -2,79% | - |
| 19.03.2026 | 28,70 | 28,80 | 28,10 | 28,70 | -5,28% | - |
| 18.03.2026 | 30,40 | 30,50 | 29,90 | 30,30 | 1,34% | - |
| 17.03.2026 | 29,80 | 30,10 | 29,60 | 29,90 | -0,66% | - |
| 16.03.2026 | 30,20 | 30,20 | 29,90 | 30,10 | -1,95% | 14,00 |
| 13.03.2026 | 30,50 | 30,70 | 30,30 | 30,70 | -0,65% | 60,00 |
| 12.03.2026 | 31,00 | 31,00 | 30,70 | 30,90 | -1,28% | - |
| 11.03.2026 | 31,40 | 31,40 | 31,20 | 31,30 | 5,39% | 2.800,00 |
| 10.03.2026 | 29,70 | 30,10 | 29,40 | 29,70 | 1,37% | 220,00 |