Yaskawa Electric Corp.
[WKN: 857658 | ISIN: JP3932000007]
Aktienkurse
19,745€ -0,45%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid: Ask:

Aktienkurse zur Yaskawa Electric Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.06.2025 19,86 20,02 19,64 19,88 -1,48% -
04.06.2025 20,21 20,21 19,95 20,18 -0,76% -
03.06.2025 20,21 20,35 20,04 20,33 0,22% -
02.06.2025 20,36 20,37 20,06 20,29 -2,19% -
30.05.2025 21,08 21,14 20,50 20,74 -0,77% 2.000,00
29.05.2025 21,12 21,24 20,56 20,90 -1,30% 450,00
28.05.2025 20,92 21,30 20,71 21,18 1,10% 1.000,00
27.05.2025 20,57 21,07 20,54 20,95 2,30% -
26.05.2025 20,34 20,49 20,27 20,48 2,95% -
23.05.2025 19,95 20,18 19,54 19,89 -1,87% -
22.05.2025 20,15 20,38 19,93 20,27 -0,53% -
21.05.2025 20,61 20,68 20,32 20,38 -3,21% -
20.05.2025 21,21 21,29 20,94 21,05 3,64% -
19.05.2025 20,15 20,32 19,78 20,31 -3,17% 2.233,00
16.05.2025 20,75 20,99 20,60 20,98 0,74% -
15.05.2025 20,55 20,87 20,48 20,82 3,07% -
14.05.2025 20,31 20,38 19,97 20,20 -3,42% -
13.05.2025 20,82 20,99 20,60 20,92 3,76% -
12.05.2025 19,62 20,29 19,62 20,16 9,45% 1.800,00
09.05.2025 18,60 18,68 18,34 18,42 -0,44% 25,00
08.05.2025 18,36 18,63 18,24 18,50 -0,86% -
07.05.2025 18,67 18,82 18,45 18,66 -1,35% 50,00
06.05.2025 19,02 19,03 18,90 18,92 -0,73% 10,00
05.05.2025 18,89 19,06 18,87 19,06 0,64% -
02.05.2025 18,59 18,94 18,52 18,93 1,37% -
30.04.2025 18,50 18,74 18,37 18,68 2,38% 2.400,00
29.04.2025 18,21 18,40 18,18 18,24 0,32% -
28.04.2025 18,09 18,34 17,94 18,19 -3,67% -
25.04.2025 18,82 19,05 18,71 18,88 3,35% 6,00
24.04.2025 18,00 18,33 17,76 18,27 6,24% -
23.04.2025 17,06 17,48 16,96 17,19 3,98% 1.000,00
22.04.2025 16,10 16,60 16,10 16,54 -2,16% 53,00
17.04.2025 16,76 17,18 16,73 16,90 3,71% -
16.04.2025 16,28 16,68 16,17 16,30 -4,97% 1.500,00
15.04.2025 17,11 17,19 16,85 17,15 -1,15% -
14.04.2025 17,29 17,54 17,11 17,35 -4,29% 418,00
11.04.2025 17,78 18,13 17,12 18,13 0,53% 170,00
10.04.2025 18,86 19,00 17,51 18,03 -2,99% -
09.04.2025 16,82 19,63 16,34 18,59 3,43% 600,00
08.04.2025 17,94 19,09 17,82 17,97 3,75% -
07.04.2025 16,97 18,22 16,23 17,32 -12,40% 450,00
04.04.2025 20,61 20,89 19,46 19,77 -6,75% 40,00
03.04.2025 21,89 21,97 21,11 21,20 -7,48% 637,00
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% -