17,535€
9,39%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,31 | 17,58 | 17,26 | 17,50 | 2,64% | - |
| 21.11.2024 | 16,81 | 17,05 | 16,79 | 17,05 | 6,33% | - |
| 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 |
| 05.06.2024 | 18,59 | 18,62 | 18,59 | 18,62 | -4,27% | 466,00 |
| 03.06.2024 | 19,44 | 19,45 | 19,44 | 19,45 | -1,62% | 410,00 |
| 31.05.2024 | 19,77 | 19,77 | 19,77 | 19,77 | 2,86% | 25,00 |
| 30.05.2024 | 19,22 | 19,22 | 19,22 | 19,22 | 6,48% | 26,00 |
| 27.05.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,67% | 70,00 |
| 21.05.2024 | 17,80 | 17,93 | 17,80 | 17,93 | 1,99% | 554,00 |
| 20.05.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 0,80% | 20,00 |
| 17.05.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -2,13% | 120,00 |
| 15.05.2024 | 17,81 | 17,82 | 17,81 | 17,82 | -0,50% | 819,00 |
| 14.05.2024 | 17,91 | 17,91 | 17,91 | 17,91 | 1,36% | 200,00 |
| 13.05.2024 | 17,75 | 17,75 | 17,67 | 17,67 | -1,67% | 125,00 |
| 08.05.2024 | 17,96 | 17,97 | 17,96 | 17,97 | 2,57% | 302,00 |
| 06.05.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 0,00% | 100,00 |
| 30.04.2024 | 17,52 | 17,52 | 17,52 | 17,52 | -2,01% | 286,00 |
| 17.04.2024 | 17,88 | 17,88 | 17,88 | 17,88 | -5,99% | 50,00 |
| 15.04.2024 | 19,10 | 19,10 | 19,02 | 19,02 | -2,66% | 75,00 |
| 11.04.2024 | 19,54 | 19,54 | 19,54 | 19,54 | 2,63% | 8,00 |
| 08.04.2024 | 19,02 | 19,04 | 19,02 | 19,04 | 1,76% | 35,00 |
| 04.04.2024 | 18,44 | 18,71 | 18,44 | 18,71 | 2,13% | 530,00 |
| 03.04.2024 | 18,32 | 18,32 | 18,32 | 18,32 | -3,58% | 55,00 |
| 28.03.2024 | 19,10 | 19,10 | 19,00 | 19,00 | -2,56% | 450,00 |
| 27.03.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | 55,00 |
| 26.03.2024 | 19,00 | 19,20 | 19,00 | 19,20 | 2,13% | 504,00 |
| 25.03.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 400,00 |
| 22.03.2024 | 18,70 | 18,80 | 18,70 | 18,80 | 3,87% | 459,00 |
| 19.03.2024 | 18,30 | 18,30 | 18,10 | 18,10 | -1,09% | 887,00 |
| 18.03.2024 | 18,10 | 18,30 | 18,10 | 18,30 | 3,39% | 2.063,00 |
| 15.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | 150,00 |
| 14.03.2024 | 17,10 | 17,40 | 17,10 | 17,40 | 1,75% | 436,00 |
| 13.03.2024 | 17,60 | 17,60 | 17,10 | 17,10 | -2,84% | 532,00 |
| 12.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | 108,00 |
| 11.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | 223,00 |
| 08.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | 65,00 |
| 07.03.2024 | 18,10 | 18,20 | 18,10 | 18,20 | -1,62% | 77,00 |
| 06.03.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 6,32% | 233,00 |
| 05.03.2024 | 17,30 | 17,40 | 17,30 | 17,40 | 2,96% | 764,00 |
| 04.03.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | 118,00 |
| 29.02.2024 | 17,80 | 17,80 | 17,40 | 17,40 | -0,57% | 265,00 |
| 28.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | 17,00 |
| 27.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 4,12% | 275,00 |
| 23.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | 2,00 |
| 20.02.2024 | 16,70 | 16,70 | 16,50 | 16,50 | -1,20% | 167,00 |
| 19.02.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 5,03% | 25,00 |
| 15.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | 190,00 |