18,335€
-8,92%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |