28,765€
3,81%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 28,74 | 28,88 | 28,50 | 28,77 | 3,21% | - |
| 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% | - |
| 07.11.2024 | 27,35 | 27,73 | 27,07 | 27,73 | -2,10% | - |
| 06.11.2024 | 27,89 | 28,38 | 27,68 | 28,32 | 4,00% | - |
| 05.11.2024 | 27,15 | 27,51 | 26,91 | 27,23 | 3,46% | - |
| 04.11.2024 | 26,45 | 26,53 | 26,23 | 26,32 | -2,16% | - |
| 01.11.2024 | 26,46 | 27,20 | 26,44 | 26,90 | 1,78% | - |
| 31.10.2024 | 26,79 | 26,80 | 26,07 | 26,43 | -0,55% | - |
| 30.10.2024 | 26,84 | 27,12 | 26,56 | 26,58 | 0,19% | - |
| 29.10.2024 | 26,47 | 26,72 | 26,37 | 26,53 | 0,21% | - |
| 28.10.2024 | 26,41 | 26,60 | 26,13 | 26,47 | 2,72% | - |
| 25.10.2024 | 25,72 | 26,05 | 25,72 | 25,77 | 1,76% | - |
| 24.10.2024 | 25,50 | 25,60 | 25,20 | 25,33 | -0,73% | - |
| 23.10.2024 | 25,78 | 25,88 | 25,46 | 25,51 | -2,60% | 75,00 |
| 22.10.2024 | 26,25 | 26,30 | 25,92 | 26,19 | -2,44% | - |
| 21.10.2024 | 26,99 | 27,06 | 26,52 | 26,85 | -0,89% | - |
| 18.10.2024 | 26,95 | 27,12 | 26,95 | 27,09 | -2,04% | 197,00 |
| 17.10.2024 | 27,48 | 27,90 | 27,41 | 27,65 | -0,38% | - |
| 16.10.2024 | 27,61 | 27,80 | 27,42 | 27,76 | 0,02% | 40,00 |
| 15.10.2024 | 28,48 | 28,48 | 27,41 | 27,75 | -2,77% | - |
| 14.10.2024 | 28,33 | 28,57 | 28,20 | 28,54 | -0,17% | - |
| 11.10.2024 | 28,47 | 28,70 | 28,23 | 28,59 | 0,03% | - |
| 10.10.2024 | 28,52 | 28,67 | 28,13 | 28,58 | -0,78% | - |
| 09.10.2024 | 28,71 | 29,08 | 28,64 | 28,81 | -2,16% | 312,00 |
| 08.10.2024 | 29,15 | 29,55 | 29,13 | 29,44 | -2,14% | - |
| 07.10.2024 | 30,54 | 30,54 | 29,91 | 30,09 | -3,20% | - |
| 04.10.2024 | 31,15 | 31,72 | 31,03 | 31,08 | 0,32% | 159,00 |
| 03.10.2024 | 30,97 | 31,04 | 30,73 | 30,98 | -1,57% | - |
| 02.10.2024 | 31,23 | 31,65 | 31,10 | 31,48 | 2,11% | - |
| 01.10.2024 | 31,06 | 31,46 | 30,49 | 30,83 | -2,14% | - |
| 30.09.2024 | 31,79 | 31,87 | 31,24 | 31,50 | 4,39% | - |
| 27.09.2024 | 31,66 | 31,80 | 30,06 | 30,18 | -2,91% | - |
| 26.09.2024 | 30,82 | 31,34 | 30,57 | 31,08 | 3,50% | 144,00 |
| 25.09.2024 | 29,91 | 30,28 | 29,83 | 30,03 | 7,33% | 80,00 |
| 24.09.2024 | 28,25 | 28,59 | 27,84 | 27,98 | -1,81% | 10,00 |
| 23.09.2024 | 28,23 | 28,53 | 28,13 | 28,50 | -0,33% | 200,00 |
| 20.09.2024 | 28,56 | 28,88 | 28,25 | 28,59 | 0,42% | - |
| 19.09.2024 | 28,11 | 28,76 | 28,03 | 28,47 | 1,19% | - |
| 18.09.2024 | 28,10 | 28,74 | 27,99 | 28,14 | -0,55% | - |
| 17.09.2024 | 28,03 | 28,45 | 27,81 | 28,29 | -0,37% | - |
| 16.09.2024 | 28,48 | 28,75 | 28,34 | 28,40 | -0,12% | - |
| 13.09.2024 | 28,52 | 28,77 | 28,24 | 28,43 | -0,80% | - |
| 12.09.2024 | 28,50 | 28,76 | 28,34 | 28,66 | 2,27% | - |
| 11.09.2024 | 27,53 | 28,07 | 27,25 | 28,03 | 0,92% | - |
| 10.09.2024 | 27,58 | 27,78 | 27,33 | 27,77 | -0,72% | - |
| 09.09.2024 | 27,88 | 28,08 | 27,63 | 27,97 | 1,23% | - |
| 06.09.2024 | 28,13 | 28,34 | 27,29 | 27,63 | -2,64% | - |
| 05.09.2024 | 28,48 | 28,60 | 28,19 | 28,38 | -1,42% | - |
| 04.09.2024 | 28,82 | 29,09 | 28,58 | 28,79 | -5,22% | - |
| 03.09.2024 | 30,42 | 30,72 | 29,55 | 30,38 | 0,40% | - |
| 02.09.2024 | 30,31 | 30,32 | 29,90 | 30,26 | 0,05% | - |
| 30.08.2024 | 30,04 | 30,52 | 29,78 | 30,24 | 2,13% | - |
| 29.08.2024 | 29,96 | 30,61 | 29,61 | 29,61 | -2,34% | - |