33,010€
-2,83%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 34,34 | 34,36 | 33,38 | 33,40 | -2,52% | - |
| 04.07.2024 | 34,34 | 34,39 | 34,27 | 34,27 | 0,96% | - |
| 03.07.2024 | 34,29 | 34,33 | 33,84 | 33,94 | -1,75% | - |
| 02.07.2024 | 34,37 | 34,63 | 34,12 | 34,55 | 2,31% | - |
| 01.07.2024 | 33,79 | 34,01 | 33,58 | 33,77 | 0,22% | - |
| 28.06.2024 | 33,56 | 33,88 | 33,28 | 33,69 | 0,15% | - |
| 27.06.2024 | 33,81 | 33,98 | 33,51 | 33,64 | -0,50% | - |
| 26.06.2024 | 34,17 | 34,35 | 33,81 | 33,81 | 0,19% | - |
| 25.06.2024 | 33,60 | 33,90 | 33,54 | 33,75 | 0,22% | - |
| 24.06.2024 | 33,86 | 34,08 | 33,54 | 33,67 | -1,48% | - |
| 21.06.2024 | 34,33 | 34,70 | 34,16 | 34,18 | -0,81% | - |
| 20.06.2024 | 34,56 | 34,78 | 34,35 | 34,46 | 0,25% | - |
| 19.06.2024 | 34,59 | 34,90 | 34,36 | 34,37 | -2,51% | - |
| 18.06.2024 | 35,13 | 35,35 | 34,82 | 35,26 | 1,28% | - |
| 17.06.2024 | 34,72 | 34,82 | 34,38 | 34,81 | -1,60% | - |
| 14.06.2024 | 35,34 | 35,80 | 35,30 | 35,38 | -1,50% | - |
| 13.06.2024 | 35,83 | 36,20 | 35,53 | 35,92 | 0,22% | - |
| 12.06.2024 | 35,73 | 35,92 | 35,41 | 35,84 | 2,55% | 550,00 |
| 11.06.2024 | 35,01 | 35,33 | 34,76 | 34,95 | -1,87% | - |
| 10.06.2024 | 35,51 | 35,79 | 35,32 | 35,61 | 0,85% | - |
| 07.06.2024 | 35,29 | 35,60 | 35,06 | 35,31 | -0,63% | - |
| 06.06.2024 | 35,71 | 35,81 | 35,46 | 35,54 | -2,32% | - |
| 05.06.2024 | 36,28 | 36,49 | 35,88 | 36,38 | -1,25% | - |
| 04.06.2024 | 37,19 | 37,72 | 36,84 | 36,84 | 0,55% | - |
| 03.06.2024 | 36,78 | 37,19 | 36,62 | 36,64 | 3,88% | - |
| 31.05.2024 | 35,33 | 35,39 | 34,99 | 35,27 | 0,26% | - |
| 30.05.2024 | 35,11 | 35,35 | 34,78 | 35,18 | 0,53% | - |
| 29.05.2024 | 35,15 | 35,37 | 34,85 | 35,00 | -4,31% | - |
| 28.05.2024 | 36,50 | 36,65 | 36,22 | 36,57 | -1,44% | - |
| 27.05.2024 | 37,13 | 37,34 | 36,80 | 37,11 | 0,61% | - |
| 24.05.2024 | 36,80 | 37,06 | 36,43 | 36,88 | -0,31% | - |
| 23.05.2024 | 37,00 | 37,32 | 36,62 | 37,00 | 2,31% | - |
| 22.05.2024 | 36,25 | 36,30 | 35,87 | 36,16 | -0,78% | - |
| 21.05.2024 | 36,46 | 36,81 | 36,21 | 36,45 | -3,89% | - |
| 20.05.2024 | 37,80 | 38,02 | 37,51 | 37,92 | 1,73% | - |
| 17.05.2024 | 37,30 | 37,63 | 37,06 | 37,28 | -2,13% | 50,00 |
| 16.05.2024 | 38,58 | 38,87 | 38,09 | 38,09 | 0,40% | - |
| 15.05.2024 | 37,55 | 37,98 | 37,40 | 37,94 | -1,53% | 29,00 |
| 14.05.2024 | 38,41 | 38,72 | 38,05 | 38,53 | -0,44% | - |
| 13.05.2024 | 38,82 | 39,10 | 38,59 | 38,70 | 0,99% | - |
| 10.05.2024 | 38,40 | 38,54 | 38,10 | 38,32 | -2,03% | - |
| 09.05.2024 | 38,92 | 39,18 | 38,56 | 39,11 | -1,37% | - |
| 08.05.2024 | 39,77 | 39,77 | 38,75 | 39,66 | -0,31% | - |
| 07.05.2024 | 39,89 | 40,17 | 39,65 | 39,78 | -0,38% | - |
| 06.05.2024 | 39,56 | 40,49 | 39,53 | 39,93 | 0,29% | - |
| 03.05.2024 | 40,11 | 40,11 | 39,80 | 39,82 | -0,62% | - |
| 02.05.2024 | 39,44 | 40,08 | 39,43 | 40,07 | 2,90% | 17,00 |
| 30.04.2024 | 39,30 | 39,44 | 38,85 | 38,94 | 1,75% | - |
| 29.04.2024 | 37,82 | 38,48 | 37,71 | 38,27 | 0,58% | - |
| 26.04.2024 | 37,99 | 38,17 | 37,51 | 38,05 | 2,87% | - |
| 25.04.2024 | 37,30 | 37,55 | 36,94 | 36,99 | -4,02% | - |
| 24.04.2024 | 38,88 | 39,20 | 38,52 | 38,54 | 1,80% | - |
| 23.04.2024 | 37,79 | 37,90 | 37,53 | 37,86 | 1,23% | - |
| 22.04.2024 | 37,29 | 37,62 | 37,09 | 37,40 | 3,22% | - |
| 19.04.2024 | 36,40 | 36,64 | 36,07 | 36,23 | -2,15% | - |
| 18.04.2024 | 37,00 | 37,25 | 36,69 | 37,03 | 1,72% | 135,00 |
| 17.04.2024 | 36,75 | 36,95 | 36,37 | 36,40 | -2,12% | - |
| 16.04.2024 | 37,30 | 37,54 | 36,91 | 37,19 | -3,19% | - |
| 15.04.2024 | 38,41 | 38,64 | 37,94 | 38,42 | -2,57% | - |
| 12.04.2024 | 39,16 | 39,59 | 38,71 | 39,43 | 0,46% | - |
| 11.04.2024 | 39,55 | 39,94 | 39,25 | 39,25 | -2,19% | - |
| 10.04.2024 | 40,13 | 40,19 | 39,55 | 40,13 | 0,70% | 130,00 |
| 09.04.2024 | 39,64 | 40,10 | 39,50 | 39,85 | 7,15% | - |
| 08.04.2024 | 37,18 | 37,36 | 36,90 | 37,19 | -1,74% | - |
| 05.04.2024 | 37,75 | 37,98 | 37,36 | 37,85 | -3,30% | - |
| 04.04.2024 | 39,00 | 39,16 | 38,67 | 39,14 | 1,72% | - |
| 03.04.2024 | 38,39 | 38,82 | 38,08 | 38,48 | -2,80% | 130,00 |
| 02.04.2024 | 39,53 | 39,87 | 39,31 | 39,59 | 0,28% | - |
| 28.03.2024 | 39,22 | 39,55 | 38,92 | 39,48 | 0,56% | - |
| 27.03.2024 | 39,08 | 39,61 | 39,02 | 39,26 | -0,46% | 26,00 |
| 26.03.2024 | 39,42 | 39,55 | 39,14 | 39,44 | -0,13% | 25,00 |
| 25.03.2024 | 39,53 | 39,92 | 39,39 | 39,49 | -0,15% | - |
| 22.03.2024 | 39,44 | 39,79 | 39,39 | 39,55 | 1,07% | - |
| 21.03.2024 | 38,89 | 39,17 | 38,52 | 39,13 | 1,40% | - |
| 20.03.2024 | 38,44 | 38,80 | 38,44 | 38,59 | -0,16% | - |
| 19.03.2024 | 39,01 | 39,09 | 38,65 | 38,65 | -0,28% | - |
| 18.03.2024 | 38,96 | 39,13 | 38,65 | 38,76 | 2,00% | - |
| 15.03.2024 | 38,08 | 38,40 | 37,68 | 38,00 | -0,18% | - |
| 14.03.2024 | 38,21 | 38,46 | 38,01 | 38,07 | -1,27% | - |
| 13.03.2024 | 38,54 | 38,90 | 38,26 | 38,56 | -2,16% | - |
| 12.03.2024 | 39,55 | 39,94 | 39,33 | 39,41 | 0,97% | - |
| 11.03.2024 | 39,70 | 39,90 | 39,03 | 39,03 | -6,56% | 70,00 |
| 08.03.2024 | 41,51 | 42,00 | 41,20 | 41,77 | -0,41% | - |
| 07.03.2024 | 42,12 | 42,36 | 41,84 | 41,94 | 4,54% | 276,00 |
| 06.03.2024 | 40,32 | 40,70 | 40,02 | 40,12 | -0,40% | 130,00 |
| 05.03.2024 | 39,76 | 40,76 | 39,76 | 40,28 | 1,49% | 419,00 |
| 04.03.2024 | 39,80 | 39,92 | 39,38 | 39,69 | 1,82% | - |
| 01.03.2024 | 38,73 | 38,98 | 38,40 | 38,98 | 3,84% | - |
| 29.02.2024 | 37,73 | 37,84 | 37,34 | 37,54 | 1,00% | - |
| 28.02.2024 | 37,22 | 37,50 | 37,08 | 37,17 | -1,04% | - |
| 27.02.2024 | 37,83 | 38,01 | 37,53 | 37,56 | 5,27% | - |
| 26.02.2024 | 35,79 | 36,02 | 35,40 | 35,68 | 1,88% | - |
| 23.02.2024 | 34,40 | 35,31 | 34,40 | 35,02 | -0,77% | - |
| 22.02.2024 | 35,07 | 35,29 | 34,66 | 35,29 | 3,37% | - |
| 21.02.2024 | 34,10 | 34,20 | 33,79 | 34,14 | -1,22% | - |
| 20.02.2024 | 34,70 | 34,86 | 34,44 | 34,56 | 2,92% | 1.000,00 |
| 19.02.2024 | 33,60 | 33,66 | 33,58 | 33,58 | 0,24% | 75,00 |
| 16.02.2024 | 33,62 | 33,69 | 33,24 | 33,50 | 0,45% | - |
| 15.02.2024 | 33,29 | 33,45 | 33,03 | 33,35 | 0,88% | - |
| 14.02.2024 | 33,12 | 33,36 | 32,92 | 33,06 | -2,59% | - |