26,250€
0,96%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 26,60 | 26,70 | 26,00 | 26,35 | 0,96% | - |
| 30.07.2026 | 24,40 | 26,30 | 24,15 | 26,10 | 4,82% | - |
| 29.07.2026 | 24,80 | 25,70 | 24,40 | 24,90 | -2,35% | 5.310,00 |
| 28.07.2026 | 25,50 | 26,75 | 25,35 | 25,50 | -8,11% | 6.888,00 |
| 27.07.2026 | 28,25 | 28,30 | 27,55 | 27,75 | 0,91% | - |
| 24.07.2026 | 27,40 | 27,85 | 27,40 | 27,50 | -2,31% | - |
| 23.07.2026 | 28,50 | 29,05 | 28,00 | 28,15 | 1,44% | 1.599,00 |
| 22.07.2026 | 28,15 | 28,25 | 27,30 | 27,75 | -1,25% | - |
| 21.07.2026 | 27,60 | 28,10 | 27,35 | 28,10 | -0,88% | - |
| 20.07.2026 | 28,00 | 28,35 | 28,00 | 28,35 | 1,43% | 1.116,00 |
| 17.07.2026 | 27,25 | 28,15 | 27,25 | 27,95 | -6,99% | - |
| 16.07.2026 | 29,50 | 30,15 | 29,20 | 30,05 | 2,39% | 5.200,00 |
| 15.07.2026 | 30,00 | 30,00 | 29,15 | 29,35 | 0,17% | 10.740,00 |
| 14.07.2026 | 29,35 | 30,20 | 29,25 | 29,30 | -10,26% | 4.660,00 |
| 13.07.2026 | 39,95 | 39,95 | 31,75 | 32,65 | -6,98% | 6.500,00 |
| 10.07.2026 | 38,10 | 38,15 | 34,35 | 35,10 | -4,49% | 296,00 |
| 09.07.2026 | 36,75 | 37,10 | 36,05 | 36,75 | 1,38% | 7.248,00 |
| 08.07.2026 | 36,20 | 36,30 | 34,40 | 36,25 | 0,14% | - |
| 07.07.2026 | 37,75 | 37,85 | 36,20 | 36,20 | -10,29% | 4.570,00 |
| 06.07.2026 | 40,10 | 41,00 | 39,75 | 40,35 | 0,25% | 2.000,00 |
| 03.07.2026 | 39,70 | 40,70 | 39,70 | 40,25 | 9,82% | 330,00 |
| 02.07.2026 | 38,05 | 38,50 | 36,30 | 36,65 | -6,39% | - |
| 01.07.2026 | 39,30 | 39,95 | 38,95 | 39,15 | 2,22% | 752,00 |
| 30.06.2026 | 38,50 | 38,50 | 37,70 | 38,30 | 3,65% | - |
| 29.06.2026 | 37,35 | 37,85 | 36,95 | 36,95 | 1,51% | - |
| 26.06.2026 | 37,10 | 37,25 | 36,40 | 36,40 | -6,67% | 7.350,00 |
| 25.06.2026 | 39,10 | 39,90 | 38,35 | 39,00 | 1,56% | - |
| 24.06.2026 | 38,45 | 38,85 | 38,10 | 38,40 | 1,99% | - |
| 23.06.2026 | 38,95 | 39,05 | 37,60 | 37,65 | -9,39% | 5.595,00 |
| 22.06.2026 | 41,20 | 42,05 | 40,85 | 41,55 | 5,46% | 2.400,00 |
| 19.06.2026 | 38,60 | 40,30 | 38,40 | 39,40 | -0,76% | 6.550,00 |
| 18.06.2026 | 39,35 | 39,80 | 39,05 | 39,70 | 4,06% | 2.772,00 |
| 17.06.2026 | 37,80 | 38,40 | 37,65 | 38,15 | 4,38% | - |
| 16.06.2026 | 36,85 | 37,25 | 36,55 | 36,55 | 2,24% | - |
| 15.06.2026 | 35,80 | 36,25 | 35,55 | 35,75 | 3,03% | - |
| 12.06.2026 | 34,25 | 34,80 | 33,90 | 34,70 | 3,74% | - |
| 11.06.2026 | 32,35 | 33,55 | 32,10 | 33,45 | 4,04% | 10.364,00 |
| 10.06.2026 | 32,40 | 32,65 | 31,50 | 32,15 | -5,72% | - |
| 09.06.2026 | 34,55 | 35,20 | 33,75 | 34,10 | -4,62% | - |
| 08.06.2026 | 34,70 | 35,95 | 34,50 | 35,75 | 2,29% | - |
| 05.06.2026 | 36,85 | 37,35 | 34,95 | 34,95 | -6,30% | - |
| 04.06.2026 | 37,40 | 37,60 | 36,85 | 37,30 | -3,37% | - |
| 03.06.2026 | 38,70 | 38,80 | 37,90 | 38,60 | 7,37% | 1.425,00 |
| 02.06.2026 | 35,55 | 36,00 | 35,30 | 35,95 | -6,99% | - |
| 01.06.2026 | 38,45 | 38,80 | 37,95 | 38,65 | 1,05% | 608,00 |
| 29.05.2026 | 39,20 | 39,45 | 37,80 | 38,25 | -1,54% | 2.880,00 |
| 28.05.2026 | 38,35 | 39,00 | 38,25 | 38,85 | 1,44% | - |
| 27.05.2026 | 38,35 | 38,90 | 37,65 | 38,30 | -3,65% | 1.058,00 |
| 26.05.2026 | 39,25 | 39,95 | 39,15 | 39,75 | -2,69% | - |
| 25.05.2026 | 40,40 | 40,95 | 40,30 | 40,85 | 4,61% | - |
| 22.05.2026 | 38,00 | 39,35 | 37,85 | 39,05 | 7,72% | 12.389,00 |
| 21.05.2026 | 35,95 | 36,35 | 35,60 | 36,25 | 7,57% | 10.880,00 |
| 20.05.2026 | 32,95 | 33,80 | 32,75 | 33,70 | -0,44% | - |
| 19.05.2026 | 34,35 | 34,40 | 33,35 | 33,85 | -7,26% | 15.120,00 |
| 18.05.2026 | 36,70 | 36,80 | 35,70 | 36,50 | -4,70% | 7.820,00 |
| 15.05.2026 | 37,80 | 38,70 | 37,50 | 38,30 | 0,79% | 1.575,00 |
| 14.05.2026 | 37,90 | 38,45 | 37,45 | 38,00 | -1,81% | 1.222,00 |
| 13.05.2026 | 37,55 | 38,90 | 37,40 | 38,70 | 4,59% | 3.360,00 |
| 12.05.2026 | 37,45 | 38,15 | 36,80 | 37,00 | 1,79% | 9.450,00 |
| 11.05.2026 | 35,65 | 36,80 | 35,55 | 36,35 | 4,60% | 6.890,00 |
| 08.05.2026 | 34,65 | 35,00 | 34,40 | 34,75 | 10,32% | 17.364,00 |
| 07.05.2026 | 32,50 | 32,65 | 31,50 | 31,50 | 1,29% | 22.000,00 |
| 06.05.2026 | 30,75 | 31,35 | 30,70 | 31,10 | 1,80% | 2.197,00 |
| 05.05.2026 | 30,00 | 30,60 | 29,60 | 30,55 | 2,17% | - |
| 04.05.2026 | 29,95 | 30,00 | 29,90 | 29,90 | -1,97% | - |
| 30.04.2026 | 29,45 | 30,50 | 29,25 | 30,50 | 10,11% | 1.350,00 |
| 29.04.2026 | 27,95 | 27,95 | 27,65 | 27,70 | -0,36% | - |
| 28.04.2026 | 28,80 | 29,25 | 27,60 | 27,80 | -4,47% | - |
| 27.04.2026 | 29,20 | 29,50 | 28,90 | 29,10 | 5,43% | 2.700,00 |
| 24.04.2026 | 27,65 | 27,85 | 27,35 | 27,60 | 0,73% | - |
| 23.04.2026 | 27,60 | 28,00 | 27,05 | 27,40 | -5,03% | - |
| 22.04.2026 | 28,80 | 28,85 | 28,50 | 28,85 | -0,17% | - |
| 21.04.2026 | 29,50 | 29,50 | 28,90 | 28,90 | -0,86% | 725,00 |
| 20.04.2026 | 28,95 | 29,30 | 28,80 | 29,15 | 3,19% | 1.494,00 |
| 17.04.2026 | 28,00 | 28,50 | 27,60 | 28,25 | 1,07% | - |
| 16.04.2026 | 28,50 | 28,50 | 27,85 | 27,95 | -1,24% | 4.370,00 |
| 15.04.2026 | 27,85 | 28,35 | 27,75 | 28,30 | 1,25% | 230,00 |
| 14.04.2026 | 27,55 | 27,95 | 27,40 | 27,95 | -1,24% | 34.201,00 |
| 13.04.2026 | 27,85 | 28,45 | 27,55 | 28,30 | 3,66% | 26.040,00 |
| 10.04.2026 | 26,30 | 27,95 | 26,05 | 27,30 | 8,76% | - |
| 09.04.2026 | 25,25 | 25,55 | 24,75 | 25,10 | -0,79% | 1.500,00 |
| 08.04.2026 | 25,05 | 25,55 | 24,60 | 25,30 | 7,43% | - |
| 07.04.2026 | 23,30 | 23,80 | 23,20 | 23,55 | 1,60% | 10.527,00 |
| 02.04.2026 | 22,91 | 23,40 | 22,34 | 23,18 | -2,44% | - |
| 01.04.2026 | 23,53 | 24,08 | 23,32 | 23,76 | 4,30% | 290,00 |
| 31.03.2026 | 22,23 | 22,85 | 21,82 | 22,78 | 2,15% | 8.488,00 |
| 30.03.2026 | 22,32 | 22,91 | 22,12 | 22,30 | -2,41% | 11.900,00 |
| 27.03.2026 | 23,27 | 23,35 | 22,77 | 22,85 | -2,64% | - |
| 26.03.2026 | 23,93 | 23,94 | 23,31 | 23,47 | -3,81% | 5.600,00 |
| 25.03.2026 | 24,36 | 24,50 | 24,33 | 24,40 | 0,49% | - |
| 24.03.2026 | 24,13 | 24,40 | 23,84 | 24,28 | 1,46% | - |
| 23.03.2026 | 23,17 | 24,36 | 22,98 | 23,93 | 2,26% | - |
| 20.03.2026 | 23,97 | 24,03 | 23,36 | 23,40 | -3,25% | - |
| 19.03.2026 | 24,19 | 24,28 | 23,61 | 24,19 | -1,93% | 5.670,00 |
| 18.03.2026 | 25,30 | 25,37 | 24,60 | 24,66 | -1,99% | - |
| 17.03.2026 | 24,86 | 25,37 | 24,83 | 25,16 | 0,48% | 4.000,00 |
| 16.03.2026 | 24,92 | 25,27 | 24,65 | 25,04 | 0,62% | - |
| 13.03.2026 | 25,18 | 25,22 | 24,57 | 24,89 | -1,64% | 6.300,00 |
| 12.03.2026 | 25,57 | 25,58 | 25,21 | 25,30 | -0,71% | - |
| 11.03.2026 | 25,48 | 25,66 | 25,28 | 25,48 | 1,64% | - |