28,200€
1,44%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 28,00 | 28,50 | 27,60 | 28,25 | 1,07% | - |
| 16.04.2026 | 28,50 | 28,50 | 27,85 | 27,95 | -1,24% | 4.370,00 |
| 15.04.2026 | 27,85 | 28,35 | 27,75 | 28,30 | 1,25% | 230,00 |
| 14.04.2026 | 27,55 | 27,95 | 27,40 | 27,95 | -1,24% | 34.201,00 |
| 13.04.2026 | 27,85 | 28,45 | 27,55 | 28,30 | 3,66% | 26.040,00 |
| 10.04.2026 | 26,30 | 27,95 | 26,05 | 27,30 | 8,76% | - |
| 09.04.2026 | 25,25 | 25,55 | 24,75 | 25,10 | -0,79% | 1.500,00 |
| 08.04.2026 | 25,05 | 25,55 | 24,60 | 25,30 | 7,43% | - |
| 07.04.2026 | 23,30 | 23,80 | 23,20 | 23,55 | 1,60% | 10.527,00 |
| 02.04.2026 | 22,91 | 23,40 | 22,34 | 23,18 | -2,44% | - |
| 01.04.2026 | 23,53 | 24,08 | 23,32 | 23,76 | 4,30% | 290,00 |
| 31.03.2026 | 22,23 | 22,85 | 21,82 | 22,78 | 2,15% | 8.488,00 |
| 30.03.2026 | 22,32 | 22,91 | 22,12 | 22,30 | -2,41% | 11.900,00 |
| 27.03.2026 | 23,27 | 23,35 | 22,77 | 22,85 | -2,64% | - |
| 26.03.2026 | 23,93 | 23,94 | 23,31 | 23,47 | -3,81% | 5.600,00 |
| 25.03.2026 | 24,36 | 24,50 | 24,33 | 24,40 | 0,49% | - |
| 24.03.2026 | 24,13 | 24,40 | 23,84 | 24,28 | 1,46% | - |
| 23.03.2026 | 23,17 | 24,36 | 22,98 | 23,93 | 2,26% | - |
| 20.03.2026 | 23,97 | 24,03 | 23,36 | 23,40 | -3,25% | - |
| 19.03.2026 | 24,19 | 24,28 | 23,61 | 24,19 | -1,93% | 5.670,00 |
| 18.03.2026 | 25,30 | 25,37 | 24,60 | 24,66 | -1,99% | - |
| 17.03.2026 | 24,86 | 25,37 | 24,83 | 25,16 | 0,48% | 4.000,00 |
| 16.03.2026 | 24,92 | 25,27 | 24,65 | 25,04 | 0,62% | - |
| 13.03.2026 | 25,18 | 25,22 | 24,57 | 24,89 | -1,64% | 6.300,00 |
| 12.03.2026 | 25,57 | 25,58 | 25,21 | 25,30 | -0,71% | - |
| 11.03.2026 | 25,48 | 25,66 | 25,28 | 25,48 | 1,64% | - |
| 10.03.2026 | 24,63 | 25,32 | 24,63 | 25,07 | 0,64% | 37.004,00 |
| 09.03.2026 | 23,79 | 25,04 | 23,25 | 24,91 | -2,54% | 3.800,00 |
| 06.03.2026 | 25,99 | 26,10 | 25,23 | 25,56 | -0,54% | - |
| 05.03.2026 | 25,98 | 26,36 | 25,58 | 25,70 | -5,48% | 15.600,00 |
| 04.03.2026 | 25,40 | 27,20 | 25,40 | 27,19 | 4,54% | 400,00 |
| 03.03.2026 | 26,80 | 26,95 | 25,90 | 26,01 | -9,21% | 800,00 |
| 02.03.2026 | 28,60 | 28,80 | 28,27 | 28,65 | -3,23% | 5.830,00 |
| 27.02.2026 | 30,07 | 30,16 | 29,50 | 29,61 | 0,89% | - |
| 26.02.2026 | 29,37 | 29,75 | 29,19 | 29,35 | -2,73% | - |
| 25.02.2026 | 29,71 | 30,85 | 29,68 | 30,17 | 7,46% | 8.450,00 |
| 24.02.2026 | 27,98 | 28,25 | 27,62 | 28,08 | -1,18% | - |
| 23.02.2026 | 28,85 | 28,86 | 28,39 | 28,41 | -1,04% | - |
| 20.02.2026 | 28,27 | 28,76 | 27,97 | 28,71 | 1,95% | 6.910,00 |
| 19.02.2026 | 28,64 | 28,64 | 28,14 | 28,16 | -1,04% | 240,00 |
| 18.02.2026 | 28,44 | 28,52 | 27,88 | 28,46 | -3,67% | - |
| 17.02.2026 | 29,46 | 29,62 | 29,25 | 29,54 | 0,05% | - |
| 16.02.2026 | 29,72 | 29,76 | 29,34 | 29,53 | 1,74% | - |
| 13.02.2026 | 28,85 | 29,16 | 28,72 | 29,02 | -0,03% | - |
| 12.02.2026 | 29,82 | 29,89 | 29,03 | 29,03 | -3,25% | 1.715,00 |
| 11.02.2026 | 30,02 | 30,20 | 29,93 | 30,01 | 0,08% | - |
| 10.02.2026 | 29,51 | 30,10 | 29,32 | 29,98 | 4,17% | - |
| 09.02.2026 | 28,04 | 28,82 | 28,03 | 28,78 | 0,24% | - |
| 06.02.2026 | 28,00 | 29,05 | 27,89 | 28,71 | 4,29% | 16.100,00 |
| 05.02.2026 | 28,13 | 28,16 | 27,53 | 27,53 | -1,36% | - |
| 04.02.2026 | 28,12 | 28,69 | 27,87 | 27,91 | 0,94% | 9,00 |
| 03.02.2026 | 28,27 | 28,35 | 27,44 | 27,65 | 3,21% | 4.100,00 |
| 02.02.2026 | 25,68 | 27,09 | 25,25 | 26,79 | -0,33% | 10.200,00 |
| 30.01.2026 | 26,75 | 27,11 | 26,60 | 26,88 | -0,33% | - |
| 29.01.2026 | 27,24 | 27,30 | 26,66 | 26,97 | -4,29% | 50.787,00 |
| 28.01.2026 | 27,88 | 28,89 | 27,40 | 28,18 | 2,62% | 750,00 |
| 27.01.2026 | 27,84 | 28,20 | 27,43 | 27,46 | 2,20% | - |
| 26.01.2026 | 27,01 | 27,21 | 26,80 | 26,87 | -1,74% | - |
| 23.01.2026 | 27,66 | 27,81 | 27,27 | 27,35 | -1,71% | - |
| 22.01.2026 | 27,79 | 28,10 | 27,71 | 27,82 | -1,94% | 4.800,00 |
| 21.01.2026 | 27,78 | 28,47 | 27,63 | 28,37 | 2,73% | 880,00 |
| 20.01.2026 | 28,21 | 28,26 | 27,31 | 27,62 | -4,48% | 6.352,00 |
| 19.01.2026 | 28,64 | 29,07 | 28,59 | 28,91 | -1,62% | - |
| 16.01.2026 | 28,80 | 29,40 | 28,79 | 29,39 | 2,66% | 25.540,00 |
| 15.01.2026 | 28,39 | 28,89 | 28,35 | 28,63 | 0,33% | 11.120,00 |
| 14.01.2026 | 28,26 | 28,60 | 27,91 | 28,53 | 9,18% | 5.420,00 |
| 13.01.2026 | 26,60 | 26,88 | 26,08 | 26,13 | -3,17% | 28.594,00 |
| 12.01.2026 | 27,05 | 27,21 | 26,37 | 26,99 | -2,74% | 36.700,00 |
| 09.01.2026 | 27,26 | 28,12 | 25,06 | 27,75 | 2,34% | 16.632,00 |
| 08.01.2026 | 26,97 | 27,22 | 26,85 | 27,11 | -1,24% | 20.600,00 |
| 07.01.2026 | 27,16 | 27,49 | 27,09 | 27,45 | 0,66% | - |
| 06.01.2026 | 27,43 | 27,50 | 27,21 | 27,27 | -0,87% | - |
| 05.01.2026 | 26,96 | 27,57 | 26,91 | 27,51 | 7,11% | 6.000,00 |
| 02.01.2026 | 25,30 | 25,70 | 25,30 | 25,69 | -0,31% | - |
| 30.12.2025 | 25,62 | 25,94 | 25,61 | 25,77 | 2,00% | - |
| 29.12.2025 | 25,62 | 25,76 | 25,26 | 25,26 | 1,55% | 500,00 |
| 23.12.2025 | 24,84 | 24,92 | 24,81 | 24,88 | 0,10% | - |
| 22.12.2025 | 24,88 | 25,06 | 24,73 | 24,85 | 3,41% | - |
| 19.12.2025 | 24,02 | 24,07 | 23,86 | 24,03 | -1,96% | - |
| 18.12.2025 | 24,14 | 24,54 | 24,11 | 24,51 | -0,33% | 160,00 |
| 17.12.2025 | 25,10 | 25,16 | 24,20 | 24,59 | -2,48% | 800,00 |
| 16.12.2025 | 25,21 | 25,76 | 25,12 | 25,22 | -6,92% | 220,00 |
| 15.12.2025 | 27,00 | 27,09 | 26,61 | 27,09 | -0,20% | 72,00 |
| 12.12.2025 | 27,66 | 27,72 | 26,89 | 27,15 | -1,93% | 190,00 |
| 10.12.2025 | 27,49 | 27,70 | 27,22 | 27,68 | 6,42% | - |
| 08.12.2025 | 26,57 | 26,63 | 25,95 | 26,01 | -2,16% | 1.000,00 |
| 05.12.2025 | 26,59 | 26,61 | 26,34 | 26,59 | 12,67% | - |
| 03.12.2025 | 23,75 | 23,78 | 23,36 | 23,60 | 0,70% | 100,00 |
| 02.12.2025 | 23,29 | 23,60 | 23,27 | 23,43 | 4,93% | - |
| 01.12.2025 | 22,30 | 22,55 | 22,15 | 22,33 | -1,46% | - |
| 28.11.2025 | 22,22 | 22,66 | 22,15 | 22,66 | 3,54% | 1.000,00 |
| 27.11.2025 | 21,74 | 22,00 | 21,71 | 21,89 | 1,46% | - |
| 26.11.2025 | 21,43 | 21,65 | 21,30 | 21,57 | 1,10% | - |
| 25.11.2025 | 21,36 | 21,50 | 21,06 | 21,34 | 1,84% | - |
| 24.11.2025 | 21,00 | 21,31 | 20,82 | 20,95 | -0,36% | 1.180,00 |
| 21.11.2025 | 20,95 | 21,11 | 20,54 | 21,03 | -1,82% | - |
| 20.11.2025 | 21,33 | 21,43 | 21,23 | 21,42 | 1,23% | - |
| 19.11.2025 | 20,97 | 21,25 | 20,82 | 21,16 | 1,71% | - |
| 18.11.2025 | 20,64 | 20,94 | 20,52 | 20,80 | -5,54% | 100,00 |
| 17.11.2025 | 22,22 | 22,49 | 21,82 | 22,02 | -0,97% | - |