17,410€
0,61%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.08.2025 | 18,12 | 18,44 | 18,01 | 18,32 | 0,95% | - |
| 07.08.2025 | 18,11 | 18,30 | 18,00 | 18,15 | 0,98% | - |
| 06.08.2025 | 18,14 | 18,22 | 17,79 | 17,97 | 0,67% | 3.000,00 |
| 05.08.2025 | 18,04 | 18,12 | 17,73 | 17,85 | -1,91% | 1.000,00 |
| 04.08.2025 | 17,93 | 18,20 | 17,87 | 18,20 | -0,34% | - |
| 01.08.2025 | 18,63 | 18,64 | 18,10 | 18,26 | -1,22% | - |
| 31.07.2025 | 18,74 | 18,82 | 18,24 | 18,49 | -0,96% | - |
| 30.07.2025 | 18,63 | 18,71 | 18,49 | 18,67 | -1,23% | - |
| 29.07.2025 | 18,75 | 19,02 | 18,73 | 18,90 | -1,56% | - |
| 28.07.2025 | 19,30 | 19,38 | 19,03 | 19,20 | 3,06% | 4.000,00 |
| 25.07.2025 | 18,81 | 18,86 | 18,47 | 18,63 | -5,80% | - |
| 24.07.2025 | 19,99 | 20,10 | 19,78 | 19,78 | 4,24% | 30,00 |
| 23.07.2025 | 18,70 | 19,09 | 18,57 | 18,97 | 12,90% | 1.100,00 |
| 22.07.2025 | 16,84 | 17,08 | 16,78 | 16,81 | 0,63% | 4.000,00 |
| 21.07.2025 | 16,70 | 16,77 | 16,66 | 16,70 | -1,29% | 887,00 |
| 18.07.2025 | 16,74 | 16,92 | 16,53 | 16,92 | 0,88% | 50,00 |
| 17.07.2025 | 16,73 | 16,94 | 16,63 | 16,77 | 0,42% | - |
| 16.07.2025 | 16,60 | 16,81 | 16,46 | 16,70 | 1,84% | 3.645,00 |
| 15.07.2025 | 16,36 | 16,52 | 16,36 | 16,40 | -3,24% | 200,00 |
| 14.07.2025 | 16,98 | 17,01 | 16,71 | 16,95 | -2,06% | 80,00 |
| 11.07.2025 | 17,31 | 17,48 | 17,18 | 17,30 | 1,07% | - |
| 10.07.2025 | 16,88 | 17,18 | 16,86 | 17,12 | 0,56% | - |
| 09.07.2025 | 16,86 | 17,10 | 16,78 | 17,03 | 2,67% | 60,00 |
| 08.07.2025 | 16,61 | 16,69 | 16,45 | 16,58 | -0,78% | 1.602,00 |
| 07.07.2025 | 16,59 | 16,94 | 16,56 | 16,71 | -7,93% | 1.659,00 |
| 04.07.2025 | 18,69 | 18,69 | 18,15 | 18,15 | -4,05% | 605,00 |
| 03.07.2025 | 18,84 | 18,98 | 18,65 | 18,92 | 0,64% | 100,00 |
| 02.07.2025 | 18,82 | 18,89 | 18,56 | 18,80 | -0,47% | 600,00 |
| 01.07.2025 | 18,99 | 19,11 | 18,78 | 18,89 | -1,65% | - |
| 30.06.2025 | 19,31 | 19,41 | 19,09 | 19,21 | -1,12% | - |
| 27.06.2025 | 19,34 | 19,54 | 19,13 | 19,42 | -1,67% | 2.000,00 |
| 26.06.2025 | 19,46 | 19,75 | 19,30 | 19,75 | 3,77% | - |
| 25.06.2025 | 19,15 | 19,33 | 18,97 | 19,04 | -0,19% | - |
| 24.06.2025 | 19,00 | 19,14 | 18,83 | 19,07 | 0,46% | - |
| 23.06.2025 | 18,85 | 19,04 | 18,71 | 18,99 | 0,48% | 1.000,00 |
| 20.06.2025 | 19,12 | 19,13 | 18,73 | 18,90 | -1,10% | - |
| 19.06.2025 | 19,21 | 19,26 | 19,02 | 19,11 | -2,85% | - |
| 18.06.2025 | 19,68 | 19,72 | 19,45 | 19,67 | 0,34% | - |
| 17.06.2025 | 19,72 | 19,72 | 19,42 | 19,60 | 0,64% | - |
| 16.06.2025 | 19,37 | 19,58 | 19,26 | 19,47 | 0,35% | - |
| 13.06.2025 | 19,41 | 19,58 | 19,33 | 19,41 | -1,74% | - |
| 12.06.2025 | 19,80 | 19,82 | 19,43 | 19,75 | -2,74% | - |
| 11.06.2025 | 20,34 | 20,56 | 20,28 | 20,31 | 2,33% | - |
| 10.06.2025 | 19,97 | 20,08 | 19,75 | 19,84 | 3,14% | - |
| 09.06.2025 | 19,15 | 19,32 | 19,01 | 19,24 | 0,23% | - |
| 06.06.2025 | 19,18 | 19,45 | 19,13 | 19,19 | -2,61% | - |
| 05.06.2025 | 19,86 | 20,02 | 19,64 | 19,71 | -2,31% | - |
| 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% | - |