17,355€
-2,94%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,29 | 17,37 | 17,21 | 17,36 | -0,54% | - |
| 25.04.2024 | 17,54 | 17,61 | 17,43 | 17,45 | -2,40% | - |
| 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 |
| 14.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | 200,00 |
| 08.02.2024 | 16,10 | 16,20 | 16,10 | 16,20 | -1,22% | 415,00 |
| 07.02.2024 | 16,10 | 16,40 | 16,10 | 16,40 | 15,49% | 130,00 |
| 06.02.2024 | 13,90 | 14,20 | 13,90 | 14,20 | 8,40% | 1.152,00 |
| 05.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | 5,00 |
| 01.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 1,00 |
| 30.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 380,00 |
| 29.01.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | 520,00 |
| 25.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | 1,00 |
| 23.01.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 1.090,00 |
| 22.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 387,00 |
| 19.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 6,00 |
| 17.01.2024 | 12,60 | 12,70 | 12,60 | 12,70 | -2,31% | 594,00 |
| 16.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 229,00 |
| 15.01.2024 | 13,00 | 13,10 | 12,80 | 12,80 | 0,79% | 1.516,00 |
| 12.01.2024 | 13,10 | 13,10 | 12,50 | 12,70 | -2,31% | 1.065,00 |
| 10.01.2024 | 13,00 | 13,00 | 12,80 | 13,00 | 1,56% | 1.380,00 |
| 09.01.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | 115,00 |
| 08.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 403,00 |
| 05.01.2024 | 12,60 | 12,60 | 12,40 | 12,40 | -2,36% | 1.199,00 |
| 04.01.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 96,00 |
| 03.01.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -1,56% | 446,00 |
| 29.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 80,00 |
| 28.12.2023 | 12,70 | 12,80 | 12,70 | 12,70 | 4,10% | 82,00 |
| 27.12.2023 | 12,50 | 12,50 | 12,20 | 12,20 | -2,40% | 880,00 |
| 22.12.2023 | 12,60 | 12,60 | 12,50 | 12,50 | 0,81% | 211,00 |
| 19.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 34,00 |
| 18.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | 300,00 |
| 15.12.2023 | 12,50 | 12,60 | 12,50 | 12,60 | 1,61% | 150,00 |
| 14.12.2023 | 12,50 | 12,50 | 12,40 | 12,40 | -3,13% | 317,00 |
| 12.12.2023 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 393,00 |
| 11.12.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -4,44% | 78,00 |
| 07.12.2023 | 13,60 | 13,60 | 13,50 | 13,50 | -1,46% | 1.250,00 |
| 05.12.2023 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 36,00 |
| 04.12.2023 | 13,40 | 13,70 | 13,40 | 13,70 | 1,48% | 13,00 |
| 30.11.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | 651,00 |
| 29.11.2023 | 13,30 | 13,30 | 13,10 | 13,10 | -3,68% | 170,00 |
| 28.11.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | 383,00 |
| 24.11.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 400,00 |
| 20.11.2023 | 15,20 | 15,20 | 14,00 | 14,10 | -10,19% | 3.214,00 |
| 17.11.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 66,00 |
| 13.11.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 265,00 |
| 10.11.2023 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | 500,00 |
| 09.11.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | 319,00 |
| 08.11.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 320,00 |
| 06.11.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | 20,00 |
| 03.11.2023 | 15,30 | 15,40 | 15,30 | 15,40 | 0,65% | 526,00 |
| 02.11.2023 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | 12,00 |
| 01.11.2023 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 700,00 |
| 31.10.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 500,00 |
| 30.10.2023 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | 340,00 |
| 27.10.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | 500,00 |
| 26.10.2023 | 15,00 | 15,00 | 14,90 | 14,90 | -1,32% | 336,00 |
| 25.10.2023 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 330,00 |
| 20.10.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | 100,00 |
| 18.10.2023 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | 1,00 |
| 16.10.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | 315,00 |
| 13.10.2023 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | 40,00 |
| 11.10.2023 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | 64,00 |
| 10.10.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 192,00 |
| 05.10.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | 153,00 |
| 04.10.2023 | 16,10 | 16,10 | 16,10 | 16,10 | -8,00% | 63,00 |
| 26.09.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | 51,00 |
| 25.09.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | 75,00 |
| 21.09.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 20,00 |
| 20.09.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | 292,00 |
| 15.09.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | 2,00 |
| 08.09.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 120,00 |