22,860€
-2,06%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 22,99 | 23,21 | 22,67 | 22,87 | -2,01% | 11,00 |
| 01.04.2025 | 22,75 | 23,39 | 22,74 | 23,34 | 1,24% | 4.305,00 |
| 31.03.2025 | 23,17 | 23,35 | 22,77 | 23,06 | -3,50% | 325,00 |
| 28.03.2025 | 24,27 | 24,29 | 23,88 | 23,89 | -3,69% | 122,00 |
| 27.03.2025 | 24,99 | 25,02 | 24,79 | 24,81 | -1,80% | 140,00 |
| 26.03.2025 | 25,44 | 25,68 | 25,23 | 25,26 | 0,14% | 10,00 |
| 25.03.2025 | 24,95 | 25,32 | 24,70 | 25,23 | -0,39% | 80,00 |
| 24.03.2025 | 24,92 | 25,58 | 24,69 | 25,33 | -2,22% | 205,00 |
| 21.03.2025 | 25,92 | 26,13 | 25,80 | 25,90 | 0,54% | 67,00 |
| 20.03.2025 | 25,57 | 25,89 | 25,34 | 25,76 | 1,20% | 287,00 |
| 19.03.2025 | 25,23 | 25,71 | 25,01 | 25,46 | -0,31% | 247,00 |
| 18.03.2025 | 25,86 | 26,01 | 25,47 | 25,54 | 2,86% | 36,00 |
| 17.03.2025 | 24,73 | 25,03 | 24,71 | 24,83 | -0,04% | 71,00 |
| 14.03.2025 | 25,09 | 25,25 | 24,63 | 24,84 | 2,35% | 960,00 |
| 13.03.2025 | 24,66 | 24,72 | 24,05 | 24,27 | -2,86% | 1.253,00 |
| 12.03.2025 | 24,83 | 25,34 | 24,56 | 24,98 | 1,28% | 305,00 |
| 11.03.2025 | 24,99 | 25,15 | 24,39 | 24,67 | -3,08% | 390,00 |
| 10.03.2025 | 25,82 | 25,86 | 25,20 | 25,45 | 0,45% | 78,00 |
| 07.03.2025 | 25,25 | 25,38 | 25,00 | 25,34 | 0,48% | 408,00 |
| 06.03.2025 | 25,59 | 25,75 | 25,14 | 25,22 | -1,39% | 41,00 |
| 05.03.2025 | 25,65 | 25,80 | 25,33 | 25,57 | 1,89% | 203,00 |
| 04.03.2025 | 25,84 | 25,84 | 25,00 | 25,10 | -2,09% | 226,00 |
| 03.03.2025 | 26,02 | 26,22 | 25,54 | 25,63 | -0,16% | 238,00 |
| 28.02.2025 | 25,88 | 25,89 | 25,05 | 25,67 | -3,80% | 450,00 |
| 27.02.2025 | 27,02 | 27,03 | 26,28 | 26,69 | -1,89% | 180,00 |
| 26.02.2025 | 27,24 | 27,38 | 26,82 | 27,20 | -4,11% | 220,00 |
| 25.02.2025 | 27,92 | 28,37 | 27,84 | 28,37 | 0,19% | 14,00 |
| 24.02.2025 | 27,95 | 28,80 | 27,94 | 28,31 | 0,09% | 639,00 |
| 21.02.2025 | 27,68 | 28,49 | 27,68 | 28,29 | 3,84% | 316,00 |
| 20.02.2025 | 27,31 | 27,49 | 27,24 | 27,24 | 1,00% | 21,00 |
| 19.02.2025 | 26,85 | 27,16 | 26,63 | 26,97 | 2,63% | 17,00 |
| 18.02.2025 | 26,37 | 26,54 | 26,06 | 26,28 | -0,72% | 443,00 |
| 17.02.2025 | 26,54 | 26,56 | 26,31 | 26,47 | 0,15% | 312,00 |
| 14.02.2025 | 26,49 | 26,73 | 26,43 | 26,43 | -1,98% | 348,00 |
| 13.02.2025 | 26,81 | 27,10 | 26,57 | 26,97 | -1,70% | 37,00 |
| 12.02.2025 | 27,47 | 27,71 | 27,26 | 27,43 | -2,85% | 348,00 |
| 11.02.2025 | 28,28 | 28,50 | 28,05 | 28,24 | 0,32% | 182,00 |
| 10.02.2025 | 27,79 | 28,41 | 27,76 | 28,15 | 4,07% | 460,00 |
| 07.02.2025 | 26,55 | 27,35 | 26,49 | 27,05 | 2,11% | 513,00 |
| 06.02.2025 | 26,10 | 26,76 | 25,59 | 26,49 | -1,16% | 551,00 |
| 05.02.2025 | 26,29 | 26,93 | 26,20 | 26,80 | -0,96% | 864,00 |
| 04.02.2025 | 26,41 | 27,32 | 26,41 | 27,06 | 1,62% | 1.560,00 |
| 03.02.2025 | 26,71 | 27,11 | 26,50 | 26,63 | -5,72% | 1.644,00 |
| 31.01.2025 | 28,22 | 28,55 | 28,18 | 28,24 | 1,02% | 60,00 |
| 30.01.2025 | 28,17 | 28,20 | 27,58 | 27,96 | -2,61% | 329,00 |
| 29.01.2025 | 28,55 | 29,05 | 28,54 | 28,71 | -0,17% | 244,00 |
| 28.01.2025 | 28,70 | 29,10 | 28,69 | 28,76 | 3,03% | 137,00 |
| 27.01.2025 | 27,86 | 28,27 | 27,74 | 27,91 | -2,34% | 187,00 |
| 24.01.2025 | 28,69 | 28,96 | 28,36 | 28,58 | 0,70% | 3.499,00 |
| 23.01.2025 | 28,37 | 28,66 | 28,04 | 28,38 | -2,81% | 238,00 |
| 22.01.2025 | 28,86 | 29,39 | 28,74 | 29,20 | 4,94% | 464,00 |
| 21.01.2025 | 27,97 | 28,22 | 27,62 | 27,83 | -0,62% | 267,00 |
| 20.01.2025 | 27,60 | 28,11 | 27,51 | 28,00 | 3,32% | 931,00 |
| 17.01.2025 | 26,92 | 27,14 | 26,66 | 27,10 | 4,45% | 520,00 |
| 16.01.2025 | 25,84 | 26,21 | 25,61 | 25,95 | -0,57% | 36,00 |
| 15.01.2025 | 25,71 | 26,36 | 25,71 | 26,10 | 4,28% | 221,00 |
| 14.01.2025 | 25,21 | 25,37 | 24,89 | 25,03 | -4,32% | 202,00 |
| 13.01.2025 | 26,46 | 26,47 | 26,00 | 26,16 | 1,55% | 240,00 |
| 10.01.2025 | 26,27 | 26,27 | 25,70 | 25,76 | -2,41% | 223,00 |
| 09.01.2025 | 26,13 | 26,62 | 26,12 | 26,39 | -1,05% | 111,00 |
| 08.01.2025 | 26,40 | 26,98 | 26,17 | 26,67 | 2,14% | 528,00 |
| 07.01.2025 | 26,00 | 26,52 | 26,00 | 26,11 | 4,99% | 632,00 |
| 06.01.2025 | 24,70 | 25,09 | 24,65 | 24,87 | 0,20% | 6.221,00 |
| 03.01.2025 | 24,79 | 24,89 | 24,64 | 24,82 | 0,24% | 104,00 |
| 02.01.2025 | 24,73 | 24,90 | 24,56 | 24,76 | 0,24% | 18,00 |
| 30.12.2024 | 24,67 | 24,89 | 24,47 | 24,70 | 0,61% | 17,00 |
| 27.12.2024 | 24,36 | 24,84 | 24,32 | 24,55 | 1,66% | 69,00 |
| 23.12.2024 | 24,05 | 24,46 | 23,86 | 24,15 | 2,48% | 623,00 |
| 20.12.2024 | 23,89 | 23,91 | 23,46 | 23,57 | -0,32% | 724,00 |
| 19.12.2024 | 24,08 | 24,14 | 23,58 | 23,64 | -3,37% | 656,00 |
| 18.12.2024 | 24,42 | 24,85 | 24,37 | 24,47 | 1,12% | 706,00 |
| 17.12.2024 | 24,20 | 24,55 | 24,01 | 24,20 | -1,45% | 471,00 |
| 16.12.2024 | 24,42 | 24,88 | 24,40 | 24,55 | 2,02% | 944,00 |
| 13.12.2024 | 24,32 | 24,52 | 23,84 | 24,07 | -4,14% | 1.075,00 |
| 12.12.2024 | 25,27 | 25,35 | 25,00 | 25,11 | -1,76% | 281,00 |
| 11.12.2024 | 25,61 | 25,66 | 25,40 | 25,56 | 1,17% | 386,00 |
| 10.12.2024 | 25,73 | 25,74 | 25,26 | 25,26 | -0,16% | 376,00 |
| 09.12.2024 | 25,76 | 25,76 | 25,24 | 25,30 | -0,90% | 273,00 |
| 06.12.2024 | 25,36 | 25,65 | 25,08 | 25,53 | 1,13% | 4,00 |
| 05.12.2024 | 25,42 | 25,42 | 25,20 | 25,25 | -1,29% | - |
| 04.12.2024 | 25,66 | 25,89 | 25,29 | 25,58 | -0,87% | 237,00 |
| 03.12.2024 | 26,04 | 26,44 | 25,74 | 25,80 | 3,16% | 348,00 |
| 02.12.2024 | 24,95 | 25,10 | 24,74 | 25,01 | 1,19% | 438,00 |
| 29.11.2024 | 24,66 | 24,87 | 24,63 | 24,72 | -0,28% | - |
| 28.11.2024 | 24,81 | 25,04 | 24,79 | 24,79 | -1,31% | 1,00 |
| 27.11.2024 | 25,15 | 25,36 | 25,06 | 25,12 | -1,53% | 20,00 |
| 26.11.2024 | 25,57 | 25,57 | 25,25 | 25,51 | 0,02% | 100,00 |
| 25.11.2024 | 25,80 | 26,07 | 25,36 | 25,50 | -0,60% | 4,00 |
| 22.11.2024 | 25,62 | 26,03 | 24,81 | 25,66 | -2,12% | 1.493,00 |
| 21.11.2024 | 25,92 | 26,24 | 25,35 | 26,21 | 4,61% | - |
| 20.11.2024 | 25,01 | 25,36 | 24,87 | 25,06 | -2,40% | 218,00 |
| 19.11.2024 | 25,62 | 25,96 | 25,62 | 25,67 | 0,14% | - |
| 18.11.2024 | 25,87 | 25,87 | 25,54 | 25,64 | 0,16% | 51,00 |
| 15.11.2024 | 25,25 | 25,61 | 25,05 | 25,60 | 1,51% | 76,00 |
| 14.11.2024 | 25,52 | 25,77 | 25,20 | 25,22 | -2,57% | 240,00 |
| 13.11.2024 | 25,85 | 25,99 | 25,61 | 25,88 | -2,10% | 45,00 |
| 12.11.2024 | 26,56 | 26,81 | 26,43 | 26,44 | -3,33% | 4,00 |
| 11.11.2024 | 26,79 | 27,60 | 26,29 | 27,35 | 1,54% | 916,00 |
| 08.11.2024 | 27,25 | 27,48 | 26,85 | 26,93 | -1,68% | 300,00 |
| 07.11.2024 | 27,35 | 27,61 | 27,28 | 27,39 | -3,47% | 75,00 |