26,910€
-1,82%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 26,97 | 27,22 | 26,85 | 26,88 | -2,09% | 4.800,00 |
| 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% | - |
| 18.09.2025 | 17,77 | 18,08 | 17,72 | 18,07 | 3,40% | - |
| 17.09.2025 | 17,62 | 17,65 | 17,48 | 17,48 | -0,33% | 2.473,00 |
| 16.09.2025 | 17,61 | 17,64 | 17,39 | 17,53 | 0,34% | - |
| 15.09.2025 | 17,49 | 17,62 | 17,42 | 17,47 | 0,16% | - |
| 11.09.2025 | 17,48 | 17,49 | 17,42 | 17,45 | 0,76% | - |
| 10.09.2025 | 17,31 | 17,31 | 17,31 | 17,31 | -0,70% | - |
| 09.09.2025 | 17,43 | 17,50 | 17,28 | 17,44 | 0,88% | - |
| 08.09.2025 | 17,22 | 17,29 | 17,11 | 17,28 | 2,16% | - |
| 05.09.2025 | 16,89 | 17,04 | 16,72 | 16,92 | 1,40% | 2.000,00 |
| 04.09.2025 | 16,69 | 16,73 | 16,48 | 16,69 | -0,92% | - |
| 03.09.2025 | 16,73 | 16,87 | 16,70 | 16,84 | 0,79% | - |
| 02.09.2025 | 16,84 | 16,87 | 16,48 | 16,71 | -1,92% | - |
| 01.09.2025 | 16,95 | 17,07 | 16,84 | 17,04 | -0,16% | - |
| 29.08.2025 | 17,27 | 17,32 | 16,94 | 17,06 | -2,71% | - |
| 28.08.2025 | 17,51 | 17,72 | 17,47 | 17,54 | -0,07% | - |
| 27.08.2025 | 17,49 | 17,65 | 17,46 | 17,55 | -0,86% | 1.000,00 |
| 26.08.2025 | 17,72 | 17,93 | 17,53 | 17,70 | -0,14% | 3.086,00 |
| 25.08.2025 | 17,78 | 17,83 | 17,61 | 17,73 | 0,28% | 30,00 |
| 22.08.2025 | 17,52 | 17,74 | 17,33 | 17,68 | 1,93% | - |
| 21.08.2025 | 17,52 | 17,61 | 17,27 | 17,34 | -1,68% | - |
| 20.08.2025 | 17,52 | 17,70 | 17,43 | 17,64 | -0,83% | - |
| 19.08.2025 | 17,91 | 17,91 | 17,60 | 17,79 | 0,08% | 150,00 |
| 18.08.2025 | 17,68 | 17,81 | 17,55 | 17,77 | -0,21% | - |
| 15.08.2025 | 17,89 | 18,12 | 17,73 | 17,81 | -0,10% | 3.000,00 |
| 14.08.2025 | 17,87 | 17,98 | 17,66 | 17,83 | -2,30% | 1.000,00 |
| 13.08.2025 | 18,13 | 18,29 | 17,99 | 18,25 | 0,37% | - |
| 12.08.2025 | 18,04 | 18,28 | 17,93 | 18,18 | 0,03% | 2.766,00 |
| 11.08.2025 | 18,22 | 18,31 | 18,03 | 18,18 | -0,80% | - |