21,875€
-5,30%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 21,89 | 21,97 | 21,63 | 21,90 | -4,45% | 37,00 |
| 02.04.2025 | 22,99 | 23,17 | 22,62 | 22,92 | -0,78% | 600,00 |
| 01.04.2025 | 22,75 | 23,32 | 22,63 | 23,10 | -0,84% | 3.000,00 |
| 31.03.2025 | 23,17 | 23,33 | 22,91 | 23,29 | -2,61% | 62,00 |
| 28.03.2025 | 24,27 | 24,46 | 23,78 | 23,92 | -3,63% | 30,00 |
| 27.03.2025 | 24,99 | 25,14 | 24,67 | 24,82 | -1,76% | - |
| 26.03.2025 | 25,44 | 25,47 | 25,06 | 25,26 | 0,18% | - |
| 25.03.2025 | 24,94 | 25,33 | 24,94 | 25,22 | -0,38% | - |
| 24.03.2025 | 24,92 | 25,36 | 24,89 | 25,31 | -2,24% | - |
| 21.03.2025 | 25,92 | 26,18 | 25,80 | 25,89 | 1,35% | - |
| 20.03.2025 | 25,57 | 25,84 | 25,34 | 25,55 | 0,24% | - |
| 19.03.2025 | 25,22 | 25,64 | 25,22 | 25,49 | -1,22% | - |
| 18.03.2025 | 25,86 | 25,94 | 25,51 | 25,80 | 2,38% | - |
| 17.03.2025 | 25,02 | 25,29 | 25,00 | 25,20 | 0,04% | - |
| 14.03.2025 | 25,09 | 25,29 | 24,79 | 25,19 | 1,96% | 150,00 |
| 13.03.2025 | 24,66 | 24,90 | 24,25 | 24,71 | -1,10% | - |
| 12.03.2025 | 24,83 | 25,12 | 24,57 | 24,98 | 1,38% | - |
| 11.03.2025 | 24,99 | 25,02 | 24,32 | 24,64 | -3,09% | - |
| 10.03.2025 | 25,82 | 25,86 | 25,26 | 25,43 | 0,41% | - |
| 07.03.2025 | 25,25 | 25,36 | 24,93 | 25,32 | 0,46% | - |
| 06.03.2025 | 25,59 | 25,63 | 25,08 | 25,21 | -1,39% | - |
| 05.03.2025 | 25,65 | 25,66 | 25,17 | 25,56 | 1,87% | - |
| 04.03.2025 | 25,84 | 25,84 | 25,00 | 25,09 | -2,11% | - |
| 03.03.2025 | 26,02 | 26,04 | 25,54 | 25,63 | -2,55% | - |
| 28.02.2025 | 25,89 | 26,30 | 25,66 | 26,30 | -1,55% | - |
| 27.02.2025 | 27,01 | 27,05 | 26,62 | 26,72 | -1,82% | - |
| 26.02.2025 | 27,24 | 27,60 | 27,08 | 27,21 | -1,93% | 100,00 |
| 25.02.2025 | 27,93 | 28,37 | 27,59 | 27,75 | -0,45% | 75,00 |
| 24.02.2025 | 28,22 | 28,25 | 27,85 | 27,87 | 0,63% | - |
| 21.02.2025 | 27,89 | 28,29 | 27,65 | 27,70 | 1,58% | - |
| 20.02.2025 | 27,53 | 27,60 | 27,24 | 27,27 | 1,13% | - |
| 19.02.2025 | 26,85 | 27,06 | 26,61 | 26,96 | 2,55% | - |
| 18.02.2025 | 26,37 | 26,58 | 26,15 | 26,29 | -0,27% | 108,00 |
| 17.02.2025 | 26,22 | 26,39 | 26,08 | 26,36 | 0,80% | - |
| 14.02.2025 | 26,44 | 26,44 | 26,06 | 26,15 | -3,04% | - |
| 13.02.2025 | 26,81 | 27,09 | 26,57 | 26,97 | -1,71% | - |
| 12.02.2025 | 27,47 | 27,63 | 27,16 | 27,44 | -1,26% | 10,00 |
| 11.02.2025 | 27,80 | 28,23 | 27,71 | 27,79 | -0,39% | 888,00 |
| 10.02.2025 | 27,78 | 27,99 | 27,58 | 27,90 | 7,91% | 750,00 |
| 07.02.2025 | 26,54 | 27,22 | 25,67 | 25,86 | -0,94% | 2.454,00 |
| 06.02.2025 | 25,90 | 26,20 | 25,78 | 26,10 | -1,38% | 671,00 |
| 05.02.2025 | 26,25 | 26,66 | 26,16 | 26,47 | -2,11% | 1.045,00 |
| 04.02.2025 | 26,75 | 27,06 | 26,56 | 27,04 | -0,13% | 20,00 |
| 03.02.2025 | 26,87 | 27,23 | 26,64 | 27,07 | -4,14% | 500,00 |
| 31.01.2025 | 28,23 | 28,60 | 28,18 | 28,24 | 1,06% | 500,00 |
| 30.01.2025 | 27,79 | 28,00 | 27,62 | 27,95 | -2,58% | - |
| 29.01.2025 | 28,73 | 28,90 | 28,38 | 28,69 | -1,68% | - |
| 28.01.2025 | 28,71 | 29,18 | 28,70 | 29,18 | 5,76% | - |
| 27.01.2025 | 27,86 | 27,96 | 27,42 | 27,59 | -3,50% | - |
| 24.01.2025 | 28,70 | 28,87 | 28,30 | 28,59 | 0,76% | - |
| 23.01.2025 | 28,16 | 28,38 | 28,00 | 28,37 | -1,49% | 600,00 |
| 22.01.2025 | 28,74 | 29,03 | 28,50 | 28,80 | 3,34% | - |
| 21.01.2025 | 27,96 | 28,21 | 27,72 | 27,87 | 0,87% | - |
| 20.01.2025 | 27,70 | 27,94 | 27,40 | 27,63 | 0,75% | 720,00 |
| 17.01.2025 | 27,22 | 27,43 | 27,16 | 27,43 | 5,64% | - |
| 16.01.2025 | 25,84 | 26,20 | 25,83 | 25,96 | -0,52% | - |
| 15.01.2025 | 25,72 | 26,15 | 25,52 | 26,10 | 3,18% | - |
| 14.01.2025 | 25,22 | 25,50 | 25,04 | 25,29 | -3,33% | - |
| 13.01.2025 | 26,12 | 26,40 | 25,95 | 26,16 | 1,91% | - |
| 10.01.2025 | 26,27 | 26,31 | 25,56 | 25,67 | -1,50% | 85,00 |
| 09.01.2025 | 26,13 | 26,13 | 25,99 | 26,06 | -2,29% | - |
| 08.01.2025 | 26,42 | 26,76 | 26,41 | 26,67 | 1,83% | - |
| 07.01.2025 | 26,22 | 26,27 | 26,05 | 26,19 | 5,46% | - |
| 06.01.2025 | 24,66 | 24,92 | 24,50 | 24,84 | 0,04% | - |
| 03.01.2025 | 24,79 | 25,08 | 24,54 | 24,83 | 0,22% | - |
| 02.01.2025 | 24,73 | 25,14 | 24,70 | 24,77 | 0,41% | - |
| 30.12.2024 | 24,67 | 24,93 | 24,63 | 24,67 | 0,49% | 373,00 |
| 27.12.2024 | 24,57 | 24,75 | 24,25 | 24,55 | 1,70% | 50,00 |
| 23.12.2024 | 23,81 | 24,17 | 23,81 | 24,14 | 0,71% | 163,00 |
| 20.12.2024 | 23,89 | 24,19 | 23,56 | 23,97 | -0,48% | - |
| 19.12.2024 | 24,10 | 24,27 | 23,64 | 24,09 | -0,33% | - |
| 18.12.2024 | 24,55 | 24,76 | 24,14 | 24,17 | -0,08% | - |
| 17.12.2024 | 24,20 | 24,54 | 24,11 | 24,19 | -1,49% | 204,00 |
| 16.12.2024 | 24,42 | 24,63 | 24,40 | 24,55 | 2,08% | - |
| 13.12.2024 | 24,34 | 24,52 | 24,03 | 24,05 | -3,61% | 634,00 |
| 12.12.2024 | 25,03 | 25,21 | 24,85 | 24,95 | -4,04% | - |
| 11.12.2024 | 25,68 | 26,09 | 25,45 | 26,00 | 2,44% | 50,00 |
| 10.12.2024 | 25,73 | 26,00 | 25,26 | 25,38 | 0,32% | 125,00 |
| 09.12.2024 | 25,47 | 25,55 | 25,15 | 25,30 | -0,33% | - |
| 06.12.2024 | 25,36 | 25,64 | 25,21 | 25,39 | 0,61% | - |
| 05.12.2024 | 25,41 | 25,59 | 25,21 | 25,23 | -2,59% | - |
| 04.12.2024 | 25,65 | 26,00 | 25,57 | 25,90 | -0,71% | - |
| 03.12.2024 | 26,00 | 26,25 | 25,77 | 26,09 | 2,86% | - |
| 02.12.2024 | 25,06 | 25,43 | 24,95 | 25,36 | 2,63% | - |
| 29.11.2024 | 24,67 | 24,95 | 24,56 | 24,71 | -0,34% | - |
| 28.11.2024 | 24,80 | 24,95 | 24,65 | 24,80 | -0,12% | - |
| 27.11.2024 | 25,14 | 25,17 | 24,76 | 24,83 | -2,80% | - |
| 26.11.2024 | 25,57 | 25,72 | 25,33 | 25,54 | -0,72% | - |
| 25.11.2024 | 25,81 | 25,85 | 25,44 | 25,73 | -0,73% | - |
| 22.11.2024 | 25,63 | 25,95 | 25,37 | 25,92 | -1,16% | - |
| 21.11.2024 | 25,91 | 26,35 | 25,75 | 26,22 | 3,33% | - |
| 20.11.2024 | 25,01 | 25,46 | 25,01 | 25,38 | -0,70% | - |
| 19.11.2024 | 25,63 | 25,70 | 25,22 | 25,56 | -0,31% | - |
| 18.11.2024 | 25,86 | 25,91 | 25,42 | 25,64 | 2,11% | - |
| 15.11.2024 | 25,25 | 25,37 | 24,90 | 25,11 | -0,44% | - |
| 14.11.2024 | 25,52 | 25,89 | 25,22 | 25,22 | -2,57% | - |
| 13.11.2024 | 25,84 | 26,08 | 25,63 | 25,88 | -2,14% | - |
| 12.11.2024 | 26,56 | 26,84 | 26,37 | 26,45 | -1,29% | - |
| 11.11.2024 | 26,59 | 26,94 | 26,53 | 26,79 | -0,58% | - |
| 08.11.2024 | 27,24 | 27,46 | 26,90 | 26,95 | -2,81% | - |