22,760€
1,25%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 22,50 | 22,88 | 22,50 | 22,56 | 0,36% | 113,00 |
| 23.10.2025 | 22,08 | 22,48 | 22,08 | 22,48 | 2,09% | 33,00 |
| 21.10.2025 | 22,02 | 22,02 | 22,02 | 22,02 | -0,54% | 25,00 |
| 20.10.2025 | 21,78 | 22,30 | 21,78 | 22,14 | 2,31% | 250,00 |
| 16.10.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 2,17% | 223,00 |
| 14.10.2025 | 21,18 | 21,18 | 21,18 | 21,18 | -1,85% | 237,00 |
| 10.10.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -0,92% | 35,00 |
| 09.10.2025 | 21,78 | 21,78 | 21,78 | 21,78 | 0,83% | 45,00 |
| 08.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,27% | 64,00 |
| 07.10.2025 | 21,12 | 21,12 | 21,12 | 21,12 | 1,54% | 150,00 |
| 06.10.2025 | 20,74 | 20,80 | 20,74 | 20,80 | 0,58% | 257,00 |
| 03.10.2025 | 20,32 | 20,68 | 20,32 | 20,68 | 2,48% | 220,00 |
| 02.10.2025 | 20,10 | 20,18 | 20,10 | 20,18 | -1,08% | 253,00 |
| 01.10.2025 | 19,98 | 20,40 | 19,98 | 20,40 | 2,72% | 13,00 |
| 30.09.2025 | 19,86 | 19,86 | 19,86 | 19,86 | 2,48% | 67,00 |
| 24.09.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -2,86% | 85,00 |
| 23.09.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 5,17% | 2,00 |
| 19.09.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 0,74% | 264,00 |
| 18.09.2025 | 18,83 | 18,83 | 18,83 | 18,83 | 1,78% | 10,00 |
| 15.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -0,22% | 15,00 |
| 09.09.2025 | 18,54 | 18,54 | 18,54 | 18,54 | -4,92% | 56,00 |
| 08.09.2025 | 19,93 | 19,93 | 19,50 | 19,50 | -0,46% | 550,00 |
| 05.09.2025 | 19,59 | 19,59 | 19,59 | 19,59 | 2,73% | 130,00 |
| 02.09.2025 | 19,15 | 19,15 | 19,07 | 19,07 | -0,52% | 14,00 |
| 01.09.2025 | 19,17 | 19,17 | 19,17 | 19,17 | 0,42% | 240,00 |
| 28.08.2025 | 19,09 | 19,09 | 19,09 | 19,09 | 0,53% | 109,00 |
| 25.08.2025 | 18,99 | 18,99 | 18,99 | 18,99 | 0,00% | 5,00 |
| 22.08.2025 | 18,99 | 18,99 | 18,99 | 18,99 | 3,54% | 3,00 |
| 20.08.2025 | 18,34 | 18,34 | 18,34 | 18,34 | -3,37% | 30,00 |
| 18.08.2025 | 18,98 | 18,98 | 18,98 | 18,98 | 5,92% | 2,00 |
| 15.08.2025 | 17,93 | 17,93 | 17,91 | 17,92 | 1,07% | 864,00 |
| 11.08.2025 | 17,73 | 17,73 | 17,73 | 17,73 | -0,84% | 2,00 |
| 07.08.2025 | 17,67 | 17,88 | 17,67 | 17,88 | 7,78% | 24,00 |
| 05.08.2025 | 16,03 | 16,59 | 16,03 | 16,59 | 3,75% | 175,00 |
| 04.08.2025 | 15,99 | 15,99 | 15,99 | 15,99 | 2,30% | 16,00 |
| 01.08.2025 | 15,99 | 15,99 | 15,63 | 15,63 | -1,70% | 2,00 |
| 29.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 210,00 |
| 28.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | 56,00 |
| 24.07.2025 | 15,91 | 16,20 | 15,91 | 16,20 | 1,63% | 850,00 |
| 23.07.2025 | 16,23 | 16,23 | 15,88 | 15,94 | 4,87% | 216,00 |
| 21.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,60% | 14,00 |
| 17.07.2025 | 15,32 | 15,32 | 15,11 | 15,11 | -2,45% | 204,00 |
| 15.07.2025 | 15,81 | 15,81 | 15,49 | 15,49 | -1,46% | 2,00 |
| 10.07.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -0,19% | 16,00 |
| 08.07.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,44% | 400,00 |
| 07.07.2025 | 15,64 | 15,99 | 15,64 | 15,82 | 0,44% | 90,00 |
| 02.07.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 1,42% | 6,00 |
| 01.07.2025 | 15,53 | 15,53 | 15,53 | 15,53 | -3,06% | 309,00 |
| 27.06.2025 | 16,01 | 16,02 | 16,01 | 16,02 | 0,50% | 1.400,00 |
| 26.06.2025 | 15,93 | 15,94 | 15,93 | 15,94 | 4,73% | 1.298,00 |
| 20.06.2025 | 15,49 | 15,49 | 15,22 | 15,22 | 2,77% | 380,00 |
| 16.06.2025 | 14,81 | 14,81 | 14,81 | 14,81 | 0,20% | 200,00 |
| 13.06.2025 | 15,00 | 15,00 | 14,78 | 14,78 | -2,44% | 150,00 |
| 11.06.2025 | 15,17 | 15,17 | 15,15 | 15,15 | -1,69% | 55,00 |
| 10.06.2025 | 15,41 | 15,41 | 15,41 | 15,41 | 1,05% | 20,00 |
| 09.06.2025 | 15,46 | 15,46 | 15,25 | 15,25 | -0,07% | 454,00 |
| 06.06.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -3,60% | 20,00 |
| 02.06.2025 | 16,09 | 16,09 | 15,73 | 15,83 | -1,25% | 180,00 |
| 30.05.2025 | 16,03 | 16,03 | 16,03 | 16,03 | 0,12% | 100,00 |
| 29.05.2025 | 16,00 | 16,01 | 15,99 | 16,01 | 2,89% | 809,00 |
| 27.05.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -4,25% | 400,00 |
| 15.05.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 1,75% | 35,00 |
| 13.05.2025 | 16,13 | 16,13 | 15,97 | 15,97 | 4,86% | 81,00 |
| 12.05.2025 | 15,23 | 15,23 | 15,23 | 15,23 | -1,49% | 50,00 |
| 07.05.2025 | 15,46 | 15,46 | 15,46 | 15,46 | 1,44% | 1,00 |
| 02.05.2025 | 14,92 | 15,24 | 14,92 | 15,24 | -2,06% | 370,00 |
| 25.04.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 1,90% | 20,00 |
| 24.04.2025 | 15,03 | 15,27 | 15,03 | 15,27 | 8,07% | 157,00 |
| 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 |