29,575€
0,53%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 29,46 | 29,62 | 29,25 | 29,58 | 0,19% | - |
| 16.02.2026 | 29,72 | 29,76 | 29,34 | 29,53 | 1,74% | - |
| 13.02.2026 | 28,85 | 29,16 | 28,72 | 29,02 | -0,03% | - |
| 12.02.2026 | 29,82 | 29,89 | 29,03 | 29,03 | -3,25% | 1.715,00 |
| 11.02.2026 | 30,02 | 30,20 | 29,93 | 30,01 | 0,08% | - |
| 10.02.2026 | 29,51 | 30,10 | 29,32 | 29,98 | 4,17% | - |
| 09.02.2026 | 28,04 | 28,82 | 28,03 | 28,78 | 0,24% | - |
| 06.02.2026 | 28,00 | 29,05 | 27,89 | 28,71 | 4,29% | 16.100,00 |
| 05.02.2026 | 28,13 | 28,16 | 27,53 | 27,53 | -1,36% | - |
| 04.02.2026 | 28,12 | 28,69 | 27,87 | 27,91 | 0,94% | 9,00 |
| 03.02.2026 | 28,27 | 28,35 | 27,44 | 27,65 | 3,21% | 4.100,00 |
| 02.02.2026 | 25,68 | 27,09 | 25,25 | 26,79 | -0,33% | 10.200,00 |
| 30.01.2026 | 26,75 | 27,11 | 26,60 | 26,88 | -0,33% | - |
| 29.01.2026 | 27,24 | 27,30 | 26,66 | 26,97 | -4,29% | 50.787,00 |
| 28.01.2026 | 27,88 | 28,89 | 27,40 | 28,18 | 2,62% | 750,00 |
| 27.01.2026 | 27,84 | 28,20 | 27,43 | 27,46 | 2,20% | - |
| 26.01.2026 | 27,01 | 27,21 | 26,80 | 26,87 | -1,74% | - |
| 23.01.2026 | 27,66 | 27,81 | 27,27 | 27,35 | -1,71% | - |
| 22.01.2026 | 27,79 | 28,10 | 27,71 | 27,82 | -1,94% | 4.800,00 |
| 21.01.2026 | 27,78 | 28,47 | 27,63 | 28,37 | 2,73% | 880,00 |
| 20.01.2026 | 28,21 | 28,26 | 27,31 | 27,62 | -4,48% | 6.352,00 |
| 19.01.2026 | 28,64 | 29,07 | 28,59 | 28,91 | -1,62% | - |
| 16.01.2026 | 28,80 | 29,40 | 28,79 | 29,39 | 2,66% | 25.540,00 |
| 15.01.2026 | 28,39 | 28,89 | 28,35 | 28,63 | 0,33% | 11.120,00 |
| 14.01.2026 | 28,26 | 28,60 | 27,91 | 28,53 | 9,18% | 5.420,00 |
| 13.01.2026 | 26,60 | 26,88 | 26,08 | 26,13 | -3,17% | 28.594,00 |
| 12.01.2026 | 27,05 | 27,21 | 26,37 | 26,99 | -2,74% | 36.700,00 |
| 09.01.2026 | 27,26 | 28,12 | 25,06 | 27,75 | 2,34% | 16.632,00 |
| 08.01.2026 | 26,97 | 27,22 | 26,85 | 27,11 | -1,24% | 20.600,00 |
| 07.01.2026 | 27,16 | 27,49 | 27,09 | 27,45 | 0,66% | - |
| 06.01.2026 | 27,43 | 27,50 | 27,21 | 27,27 | -0,87% | - |
| 05.01.2026 | 26,96 | 27,57 | 26,91 | 27,51 | 7,11% | 6.000,00 |
| 02.01.2026 | 25,30 | 25,70 | 25,30 | 25,69 | -0,31% | - |
| 30.12.2025 | 25,62 | 25,94 | 25,61 | 25,77 | 2,00% | - |
| 29.12.2025 | 25,62 | 25,76 | 25,26 | 25,26 | 1,55% | 500,00 |
| 23.12.2025 | 24,84 | 24,92 | 24,81 | 24,88 | 0,10% | - |
| 22.12.2025 | 24,88 | 25,06 | 24,73 | 24,85 | 3,41% | - |
| 19.12.2025 | 24,02 | 24,07 | 23,86 | 24,03 | -1,96% | - |
| 18.12.2025 | 24,14 | 24,54 | 24,11 | 24,51 | -0,33% | 160,00 |
| 17.12.2025 | 25,10 | 25,16 | 24,20 | 24,59 | -2,48% | 800,00 |
| 16.12.2025 | 25,21 | 25,76 | 25,12 | 25,22 | -6,92% | 220,00 |
| 15.12.2025 | 27,00 | 27,09 | 26,61 | 27,09 | -0,20% | 72,00 |
| 12.12.2025 | 27,66 | 27,72 | 26,89 | 27,15 | -1,93% | 190,00 |
| 10.12.2025 | 27,49 | 27,70 | 27,22 | 27,68 | 6,42% | - |
| 08.12.2025 | 26,57 | 26,63 | 25,95 | 26,01 | -2,16% | 1.000,00 |
| 05.12.2025 | 26,59 | 26,61 | 26,34 | 26,59 | 12,67% | - |
| 03.12.2025 | 23,75 | 23,78 | 23,36 | 23,60 | 0,70% | 100,00 |
| 02.12.2025 | 23,29 | 23,60 | 23,27 | 23,43 | 4,93% | - |
| 01.12.2025 | 22,30 | 22,55 | 22,15 | 22,33 | -1,46% | - |
| 28.11.2025 | 22,22 | 22,66 | 22,15 | 22,66 | 3,54% | 1.000,00 |
| 27.11.2025 | 21,74 | 22,00 | 21,71 | 21,89 | 1,46% | - |
| 26.11.2025 | 21,43 | 21,65 | 21,30 | 21,57 | 1,10% | - |
| 25.11.2025 | 21,36 | 21,50 | 21,06 | 21,34 | 1,84% | - |
| 24.11.2025 | 21,00 | 21,31 | 20,82 | 20,95 | -0,36% | 1.180,00 |
| 21.11.2025 | 20,95 | 21,11 | 20,54 | 21,03 | -1,82% | - |
| 20.11.2025 | 21,33 | 21,43 | 21,23 | 21,42 | 1,23% | - |
| 19.11.2025 | 20,97 | 21,25 | 20,82 | 21,16 | 1,71% | - |
| 18.11.2025 | 20,64 | 20,94 | 20,52 | 20,80 | -5,54% | 100,00 |
| 17.11.2025 | 22,22 | 22,49 | 21,82 | 22,02 | -0,97% | - |
| 14.11.2025 | 22,38 | 22,40 | 22,22 | 22,24 | -2,20% | - |
| 13.11.2025 | 23,40 | 23,42 | 22,68 | 22,74 | -3,64% | - |
| 12.11.2025 | 23,60 | 23,68 | 23,51 | 23,60 | 5,38% | - |
| 11.11.2025 | 23,20 | 23,20 | 22,39 | 22,39 | -2,72% | - |
| 10.11.2025 | 23,20 | 23,22 | 22,89 | 23,02 | 1,50% | - |
| 07.11.2025 | 22,88 | 22,98 | 22,48 | 22,68 | -3,37% | - |
| 06.11.2025 | 23,85 | 23,88 | 23,32 | 23,47 | 0,19% | - |
| 05.11.2025 | 23,86 | 24,08 | 23,42 | 23,42 | -4,84% | - |
| 04.11.2025 | 24,66 | 24,79 | 24,38 | 24,61 | 4,50% | 400,00 |
| 03.11.2025 | 23,48 | 24,00 | 23,48 | 23,55 | -0,74% | 50,00 |
| 31.10.2025 | 23,82 | 24,01 | 23,58 | 23,73 | 1,22% | - |
| 30.10.2025 | 23,64 | 23,96 | 23,44 | 23,44 | 1,08% | - |
| 29.10.2025 | 23,62 | 23,68 | 23,19 | 23,19 | -6,59% | 150,00 |
| 28.10.2025 | 24,61 | 24,85 | 24,53 | 24,83 | -2,34% | - |
| 27.10.2025 | 25,60 | 25,68 | 25,20 | 25,42 | -0,82% | 10,00 |
| 24.10.2025 | 25,64 | 25,68 | 25,36 | 25,63 | 1,46% | - |
| 23.10.2025 | 25,32 | 25,47 | 25,04 | 25,26 | -1,25% | 14,00 |
| 22.10.2025 | 25,80 | 26,05 | 25,26 | 25,58 | 3,37% | 1.780,00 |
| 21.10.2025 | 25,16 | 25,17 | 24,73 | 24,75 | -4,64% | - |
| 20.10.2025 | 25,24 | 26,13 | 25,23 | 25,95 | 7,54% | 1.400,00 |
| 17.10.2025 | 23,80 | 24,38 | 23,58 | 24,13 | 0,08% | - |
| 16.10.2025 | 24,22 | 24,57 | 24,06 | 24,11 | -3,02% | - |
| 15.10.2025 | 24,24 | 24,86 | 24,09 | 24,86 | 6,15% | 2.160,00 |
| 14.10.2025 | 23,41 | 23,45 | 23,10 | 23,42 | 1,14% | 500,00 |
| 13.10.2025 | 23,18 | 23,32 | 22,63 | 23,16 | 1,87% | 1.071,00 |
| 10.10.2025 | 23,30 | 23,32 | 21,99 | 22,73 | 1,79% | 1.460,00 |
| 09.10.2025 | 22,51 | 23,16 | 22,33 | 22,33 | 6,54% | - |
| 08.10.2025 | 20,79 | 20,98 | 20,60 | 20,96 | 2,39% | - |
| 07.10.2025 | 20,55 | 20,80 | 20,37 | 20,47 | -5,86% | 900,00 |
| 06.10.2025 | 21,33 | 22,01 | 21,29 | 21,75 | 11,97% | 280,00 |
| 03.10.2025 | 18,12 | 19,44 | 18,11 | 19,42 | 8,30% | 500,00 |
| 02.10.2025 | 18,15 | 18,16 | 17,86 | 17,93 | -0,07% | - |
| 01.10.2025 | 17,73 | 18,03 | 17,51 | 17,95 | 0,04% | 400,00 |
| 30.09.2025 | 18,11 | 18,30 | 17,86 | 17,94 | 1,45% | - |
| 29.09.2025 | 17,73 | 17,83 | 17,59 | 17,68 | -0,13% | 800,00 |
| 26.09.2025 | 17,99 | 18,03 | 17,71 | 17,71 | -1,22% | - |
| 25.09.2025 | 18,06 | 18,26 | 17,92 | 17,92 | -0,01% | - |
| 24.09.2025 | 17,87 | 17,96 | 17,71 | 17,93 | -3,47% | - |
| 23.09.2025 | 18,44 | 18,57 | 18,37 | 18,57 | 0,63% | - |
| 22.09.2025 | 18,40 | 18,50 | 18,23 | 18,45 | 4,25% | 800,00 |
| 19.09.2025 | 17,54 | 17,71 | 17,42 | 17,70 | -2,05% | - |