24,470€
-1,57%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 24,22 | 24,51 | 24,18 | 24,43 | -1,75% | - |
| 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% | - |
| 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 |