39,700€
4,47%
Echtzeit-Aktienkurs YASKAWA EL. CORP.
Bid:
Ask:
Aktienkurse zur YASKAWA EL. CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 39,35 | 39,80 | 39,05 | 39,70 | 4,06% | 2.772,00 |
| 17.06.2026 | 37,80 | 38,40 | 37,65 | 38,15 | 4,38% | - |
| 16.06.2026 | 36,85 | 37,25 | 36,55 | 36,55 | 2,24% | - |
| 15.06.2026 | 35,80 | 36,25 | 35,55 | 35,75 | 3,03% | - |
| 12.06.2026 | 34,25 | 34,80 | 33,90 | 34,70 | 3,74% | - |
| 11.06.2026 | 32,35 | 33,55 | 32,10 | 33,45 | 4,04% | 10.364,00 |
| 10.06.2026 | 32,40 | 32,65 | 31,50 | 32,15 | -5,72% | - |
| 09.06.2026 | 34,55 | 35,20 | 33,75 | 34,10 | -4,62% | - |
| 08.06.2026 | 34,70 | 35,95 | 34,50 | 35,75 | 2,29% | - |
| 05.06.2026 | 36,85 | 37,35 | 34,95 | 34,95 | -6,30% | - |
| 04.06.2026 | 37,40 | 37,60 | 36,85 | 37,30 | -3,37% | - |
| 03.06.2026 | 38,70 | 38,80 | 37,90 | 38,60 | 7,37% | 1.425,00 |
| 02.06.2026 | 35,55 | 36,00 | 35,30 | 35,95 | -6,99% | - |
| 01.06.2026 | 38,45 | 38,80 | 37,95 | 38,65 | 1,05% | 608,00 |
| 29.05.2026 | 39,20 | 39,45 | 37,80 | 38,25 | -1,54% | 2.880,00 |
| 28.05.2026 | 38,35 | 39,00 | 38,25 | 38,85 | 1,44% | - |
| 27.05.2026 | 38,35 | 38,90 | 37,65 | 38,30 | -3,65% | 1.058,00 |
| 26.05.2026 | 39,25 | 39,95 | 39,15 | 39,75 | -2,69% | - |
| 25.05.2026 | 40,40 | 40,95 | 40,30 | 40,85 | 4,61% | - |
| 22.05.2026 | 38,00 | 39,35 | 37,85 | 39,05 | 7,72% | 12.389,00 |
| 21.05.2026 | 35,95 | 36,35 | 35,60 | 36,25 | 7,57% | 10.880,00 |
| 20.05.2026 | 32,95 | 33,80 | 32,75 | 33,70 | -0,44% | - |
| 19.05.2026 | 34,35 | 34,40 | 33,35 | 33,85 | -7,26% | 15.120,00 |
| 18.05.2026 | 36,70 | 36,80 | 35,70 | 36,50 | -4,70% | 7.820,00 |
| 15.05.2026 | 37,80 | 38,70 | 37,50 | 38,30 | 0,79% | 1.575,00 |
| 14.05.2026 | 37,90 | 38,45 | 37,45 | 38,00 | -1,81% | 1.222,00 |
| 13.05.2026 | 37,55 | 38,90 | 37,40 | 38,70 | 4,59% | 3.360,00 |
| 12.05.2026 | 37,45 | 38,15 | 36,80 | 37,00 | 1,79% | 9.450,00 |
| 11.05.2026 | 35,65 | 36,80 | 35,55 | 36,35 | 4,60% | 6.890,00 |
| 08.05.2026 | 34,65 | 35,00 | 34,40 | 34,75 | 10,32% | 17.364,00 |
| 07.05.2026 | 32,50 | 32,65 | 31,50 | 31,50 | 1,29% | 22.000,00 |
| 06.05.2026 | 30,75 | 31,35 | 30,70 | 31,10 | 1,80% | 2.197,00 |
| 05.05.2026 | 30,00 | 30,60 | 29,60 | 30,55 | 2,17% | - |
| 04.05.2026 | 29,95 | 30,00 | 29,90 | 29,90 | -1,97% | - |
| 30.04.2026 | 29,45 | 30,50 | 29,25 | 30,50 | 10,11% | 1.350,00 |
| 29.04.2026 | 27,95 | 27,95 | 27,65 | 27,70 | -0,36% | - |
| 28.04.2026 | 28,80 | 29,25 | 27,60 | 27,80 | -4,47% | - |
| 27.04.2026 | 29,20 | 29,50 | 28,90 | 29,10 | 5,43% | 2.700,00 |
| 24.04.2026 | 27,65 | 27,85 | 27,35 | 27,60 | 0,73% | - |
| 23.04.2026 | 27,60 | 28,00 | 27,05 | 27,40 | -5,03% | - |
| 22.04.2026 | 28,80 | 28,85 | 28,50 | 28,85 | -0,17% | - |
| 21.04.2026 | 29,50 | 29,50 | 28,90 | 28,90 | -0,86% | 725,00 |
| 20.04.2026 | 28,95 | 29,30 | 28,80 | 29,15 | 3,19% | 1.494,00 |
| 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% | - |