14,110€
2,62%
Echtzeit-Aktienkurs GS YUASA CORP.
Bid:
Ask:
Aktienkurse zur GS YUASA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 14,13 | 14,13 | 14,13 | 14,13 | 2,76% | 708,00 |
| 16.04.2025 | 13,82 | 13,82 | 13,75 | 13,75 | -1,86% | 400,00 |
| 15.04.2025 | 14,01 | 14,01 | 14,01 | 14,01 | 9,80% | 20,00 |
| 09.04.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 2,33% | 80,00 |
| 07.04.2025 | 12,75 | 12,75 | 12,47 | 12,47 | -5,03% | 202,00 |
| 04.04.2025 | 13,38 | 13,87 | 13,13 | 13,13 | -6,28% | 1.270,00 |
| 03.04.2025 | 14,01 | 14,01 | 14,01 | 14,01 | -9,61% | 30,00 |
| 25.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,70% | 6,00 |
| 24.03.2025 | 15,61 | 15,61 | 15,61 | 15,61 | 0,45% | 100,00 |
| 14.03.2025 | 15,43 | 15,54 | 15,43 | 15,54 | 1,90% | 470,00 |
| 13.03.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -0,91% | 5,00 |
| 10.03.2025 | 15,39 | 15,39 | 15,39 | 15,39 | -1,91% | 1,00 |
| 07.03.2025 | 15,54 | 15,69 | 15,54 | 15,69 | 4,18% | 205,00 |
| 06.03.2025 | 15,06 | 15,06 | 15,06 | 15,06 | 3,15% | 120,00 |
| 04.03.2025 | 15,00 | 15,00 | 14,60 | 14,60 | -4,20% | 91,00 |
| 25.02.2025 | 15,24 | 15,24 | 15,24 | 15,24 | -1,36% | 140,00 |
| 24.02.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -1,53% | 200,00 |
| 21.02.2025 | 15,62 | 15,69 | 15,62 | 15,69 | 5,09% | 37,00 |
| 20.02.2025 | 15,04 | 15,26 | 14,93 | 14,93 | -2,29% | 148,00 |
| 17.02.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -0,46% | 131,00 |
| 13.02.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -0,84% | 44,00 |
| 11.02.2025 | 15,46 | 15,48 | 15,46 | 15,48 | -0,06% | 460,00 |
| 10.02.2025 | 15,79 | 15,79 | 15,49 | 15,49 | -0,32% | 88,00 |
| 07.02.2025 | 15,54 | 15,54 | 15,54 | 15,54 | 4,65% | 150,00 |
| 03.02.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -4,07% | 100,00 |
| 28.01.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 1,18% | 1,00 |
| 24.01.2025 | 15,20 | 15,30 | 15,20 | 15,30 | -1,67% | 236,00 |
| 23.01.2025 | 15,28 | 15,56 | 15,28 | 15,56 | 0,52% | 58,00 |
| 21.01.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -1,65% | 100,00 |
| 17.01.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -1,13% | 156,00 |
| 02.01.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 1,08% | 314,00 |
| 30.12.2024 | 15,94 | 15,94 | 15,75 | 15,75 | -1,93% | 368,00 |
| 27.12.2024 | 16,00 | 16,06 | 16,00 | 16,06 | 1,52% | 153,00 |
| 23.12.2024 | 15,82 | 15,82 | 15,82 | 15,82 | 3,53% | 4,00 |
| 20.12.2024 | 15,28 | 15,28 | 15,28 | 15,28 | -2,36% | 6,00 |
| 18.12.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -1,07% | 100,00 |
| 16.12.2024 | 15,82 | 15,82 | 15,82 | 15,82 | 1,41% | 200,00 |
| 12.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,23% | 237,00 |
| 06.12.2024 | 15,38 | 15,41 | 15,38 | 15,41 | -2,59% | 870,00 |
| 05.12.2024 | 15,82 | 15,82 | 15,82 | 15,82 | -1,56% | 300,00 |
| 04.12.2024 | 15,63 | 16,07 | 15,63 | 16,07 | -2,84% | 922,00 |
| 03.12.2024 | 16,50 | 16,54 | 16,50 | 16,54 | 1,22% | 390,00 |
| 02.12.2024 | 16,34 | 16,34 | 16,34 | 16,34 | 1,62% | 2,00 |
| 29.11.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -6,57% | 75,00 |
| 25.11.2024 | 17,21 | 17,21 | 17,21 | 17,21 | -0,75% | 200,00 |
| 22.11.2024 | 17,25 | 17,34 | 17,25 | 17,34 | 8,17% | 1.785,00 |
| 13.11.2024 | 16,03 | 16,03 | 16,03 | 16,03 | -2,67% | 26,00 |
| 12.11.2024 | 16,47 | 16,47 | 16,47 | 16,47 | -0,18% | 76,00 |
| 11.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,84% | 9,00 |
| 07.11.2024 | 16,81 | 16,81 | 16,81 | 16,81 | -1,64% | 16,00 |
| 06.11.2024 | 17,08 | 17,09 | 17,08 | 17,09 | 4,53% | 1.782,00 |
| 04.11.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -1,80% | 86,00 |
| 01.11.2024 | 16,31 | 16,65 | 16,31 | 16,65 | 1,90% | 58,00 |
| 28.10.2024 | 16,36 | 16,36 | 16,34 | 16,34 | -1,63% | 53,00 |
| 22.10.2024 | 16,61 | 16,61 | 16,61 | 16,61 | -1,83% | 6,00 |
| 18.10.2024 | 16,92 | 16,92 | 16,92 | 16,92 | 0,48% | 120,00 |
| 14.10.2024 | 16,81 | 16,84 | 16,81 | 16,84 | -3,66% | 240,00 |
| 09.10.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -2,73% | 30,00 |
| 07.10.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -0,06% | 1,00 |
| 02.10.2024 | 18,04 | 18,04 | 17,98 | 17,98 | 0,28% | 147,00 |
| 30.09.2024 | 17,92 | 17,93 | 17,92 | 17,93 | -1,70% | 674,00 |
| 26.09.2024 | 18,25 | 18,25 | 18,24 | 18,24 | -0,87% | 340,00 |
| 20.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,77% | 263,00 |
| 17.09.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -0,87% | 54,00 |
| 16.09.2024 | 18,42 | 18,42 | 18,42 | 18,42 | -0,43% | 30,00 |
| 12.09.2024 | 18,34 | 18,50 | 18,34 | 18,50 | 0,87% | 187,00 |
| 09.09.2024 | 18,34 | 18,34 | 18,34 | 18,34 | 0,44% | 1,00 |
| 05.09.2024 | 18,26 | 18,26 | 18,26 | 18,26 | 4,94% | 9,00 |
| 02.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,11% | 113,00 |
| 30.08.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 1,10% | 287,00 |
| 28.08.2024 | 17,10 | 17,23 | 16,87 | 17,23 | 0,06% | 14,00 |
| 26.08.2024 | 17,22 | 17,22 | 17,22 | 17,22 | 1,29% | 20,00 |
| 23.08.2024 | 17,35 | 17,35 | 17,00 | 17,00 | 1,55% | 40,00 |
| 22.08.2024 | 16,74 | 16,74 | 16,74 | 16,74 | 2,64% | 15,00 |
| 19.08.2024 | 16,31 | 16,31 | 16,31 | 16,31 | 2,58% | 2,00 |
| 16.08.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 9,35% | 2,00 |
| 07.08.2024 | 14,67 | 14,67 | 14,49 | 14,54 | 2,76% | 892,00 |
| 06.08.2024 | 14,40 | 14,40 | 14,09 | 14,15 | 4,35% | 2.228,00 |
| 05.08.2024 | 13,25 | 13,56 | 12,91 | 13,56 | -8,50% | 226,00 |
| 02.08.2024 | 14,82 | 14,82 | 14,82 | 14,82 | -6,62% | 59,00 |
| 01.08.2024 | 15,87 | 15,87 | 15,87 | 15,87 | 1,80% | 2,00 |
| 30.07.2024 | 15,59 | 15,59 | 15,59 | 15,59 | -2,20% | 10,00 |
| 29.07.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -2,15% | 3,00 |
| 22.07.2024 | 16,17 | 16,29 | 16,17 | 16,29 | -1,75% | 1.206,00 |
| 19.07.2024 | 16,58 | 16,58 | 16,58 | 16,58 | 0,55% | 50,00 |
| 17.07.2024 | 16,49 | 16,49 | 16,49 | 16,49 | -3,57% | 30,00 |
| 16.07.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,73% | 100,00 |
| 12.07.2024 | 16,81 | 16,81 | 16,81 | 16,81 | -1,98% | 57,00 |
| 10.07.2024 | 16,77 | 17,15 | 16,77 | 17,15 | -4,88% | 117,00 |
| 09.07.2024 | 18,04 | 18,04 | 18,03 | 18,03 | -1,31% | 834,00 |
| 08.07.2024 | 17,85 | 18,27 | 17,85 | 18,27 | 0,05% | 23,00 |
| 02.07.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -1,56% | 170,00 |
| 27.06.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -3,59% | 20,00 |
| 21.06.2024 | 19,24 | 19,24 | 19,24 | 19,24 | -1,74% | 8,00 |
| 20.06.2024 | 19,69 | 19,69 | 19,58 | 19,58 | 0,46% | 52,00 |
| 19.06.2024 | 19,49 | 19,49 | 19,49 | 19,49 | 0,21% | 13,00 |
| 18.06.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,31% | 180,00 |
| 17.06.2024 | 19,39 | 19,39 | 19,39 | 19,39 | -0,62% | 75,00 |
| 14.06.2024 | 19,13 | 19,51 | 19,13 | 19,51 | 5,01% | 288,00 |
| 06.06.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -0,21% | 500,00 |