24,470€
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 24,22 | 24,32 | 24,02 | 24,30 | -0,69% | 150,00 |
| 15.10.2025 | 24,26 | 24,73 | 23,97 | 24,47 | 6,44% | 4.970,00 |
| 14.10.2025 | 23,41 | 23,42 | 22,84 | 22,99 | 0,44% | 330,00 |
| 10.10.2025 | 23,30 | 23,42 | 22,00 | 22,89 | -0,59% | 3.326,00 |
| 09.10.2025 | 22,47 | 23,10 | 22,33 | 23,03 | 9,77% | 2.646,00 |
| 08.10.2025 | 20,79 | 21,22 | 20,71 | 20,98 | 0,87% | 956,00 |
| 07.10.2025 | 20,52 | 21,01 | 19,90 | 20,80 | -6,69% | 8.442,00 |
| 06.10.2025 | 21,33 | 22,46 | 21,12 | 22,29 | 22,73% | 6.640,00 |
| 03.10.2025 | 18,12 | 18,39 | 17,99 | 18,16 | 0,32% | - |
| 02.10.2025 | 18,15 | 18,16 | 17,50 | 18,10 | 2,23% | 429,00 |
| 01.10.2025 | 17,73 | 17,86 | 17,66 | 17,71 | -3,26% | - |
| 30.09.2025 | 18,11 | 18,45 | 17,99 | 18,30 | 2,41% | 2.129,00 |
| 29.09.2025 | 17,76 | 18,13 | 17,73 | 17,87 | -0,18% | 656,00 |
| 26.09.2025 | 18,00 | 18,03 | 17,51 | 17,91 | -0,10% | - |
| 25.09.2025 | 18,05 | 18,19 | 17,75 | 17,92 | 0,07% | 1.206,00 |
| 24.09.2025 | 17,87 | 18,10 | 17,76 | 17,91 | -3,75% | 74,00 |
| 23.09.2025 | 18,87 | 18,87 | 18,60 | 18,61 | -0,12% | 59,00 |
| 22.09.2025 | 18,40 | 19,00 | 18,37 | 18,63 | 5,18% | 7.944,00 |
| 19.09.2025 | 17,54 | 17,71 | 17,53 | 17,71 | -1,82% | - |
| 18.09.2025 | 17,77 | 18,19 | 17,72 | 18,04 | 2,88% | 251,00 |
| 17.09.2025 | 17,61 | 17,65 | 17,53 | 17,54 | -0,79% | - |
| 16.09.2025 | 17,61 | 17,68 | 17,39 | 17,68 | 1,46% | 1.083,00 |
| 12.09.2025 | 17,51 | 17,63 | 17,25 | 17,42 | 0,62% | 290,00 |
| 10.09.2025 | 17,31 | 17,31 | 17,31 | 17,31 | -0,46% | - |
| 09.09.2025 | 17,43 | 17,60 | 17,36 | 17,39 | 2,88% | 47,00 |
| 05.09.2025 | 16,89 | 17,04 | 16,83 | 16,91 | -0,56% | 30,00 |
| 04.09.2025 | 16,70 | 17,50 | 16,61 | 17,00 | -0,42% | 1.005,00 |
| 03.09.2025 | 16,73 | 17,22 | 16,70 | 17,07 | 2,12% | 631,00 |
| 02.09.2025 | 16,84 | 16,95 | 16,64 | 16,72 | -1,04% | 556,00 |
| 01.09.2025 | 17,13 | 17,23 | 16,89 | 16,89 | -0,97% | 667,00 |
| 29.08.2025 | 17,43 | 17,47 | 16,89 | 17,06 | -2,74% | 1.298,00 |
| 28.08.2025 | 17,51 | 17,76 | 17,36 | 17,54 | 0,07% | 419,00 |
| 27.08.2025 | 17,49 | 17,53 | 17,47 | 17,53 | -2,23% | - |
| 26.08.2025 | 17,72 | 17,97 | 17,57 | 17,93 | -0,07% | 1.019,00 |
| 25.08.2025 | 17,78 | 18,14 | 17,60 | 17,94 | 1,20% | 2.497,00 |
| 22.08.2025 | 17,52 | 17,86 | 17,37 | 17,73 | 1,37% | 395,00 |
| 21.08.2025 | 17,52 | 17,61 | 17,35 | 17,49 | -1,05% | 650,00 |
| 20.08.2025 | 17,69 | 17,97 | 17,62 | 17,67 | -0,65% | 1.271,00 |
| 19.08.2025 | 17,91 | 17,96 | 17,63 | 17,79 | 0,13% | 321,00 |
| 18.08.2025 | 17,68 | 17,94 | 17,59 | 17,76 | -0,57% | 208,00 |
| 15.08.2025 | 17,89 | 18,06 | 17,87 | 17,87 | 0,20% | 168,00 |
| 14.08.2025 | 17,87 | 18,01 | 17,66 | 17,83 | -1,40% | 596,00 |
| 13.08.2025 | 18,13 | 18,29 | 18,07 | 18,08 | -0,59% | 238,00 |
| 12.08.2025 | 18,04 | 18,20 | 17,93 | 18,19 | -0,08% | 34,00 |
| 11.08.2025 | 18,05 | 18,27 | 18,05 | 18,21 | -0,64% | 50,00 |
| 08.08.2025 | 18,12 | 18,36 | 17,98 | 18,32 | 0,95% | 25,00 |
| 07.08.2025 | 18,11 | 18,16 | 18,00 | 18,15 | 0,61% | 11,00 |
| 06.08.2025 | 18,14 | 18,16 | 17,95 | 18,04 | 1,06% | - |
| 05.08.2025 | 18,04 | 18,06 | 17,85 | 17,85 | -1,91% | - |
| 04.08.2025 | 17,92 | 18,20 | 17,78 | 18,20 | -1,58% | 954,00 |
| 01.08.2025 | 18,63 | 18,75 | 18,10 | 18,49 | -0,84% | 850,00 |
| 31.07.2025 | 18,74 | 18,80 | 18,40 | 18,65 | -0,11% | 15,00 |
| 30.07.2025 | 18,63 | 18,83 | 18,51 | 18,67 | -1,23% | 52,00 |
| 29.07.2025 | 18,75 | 19,08 | 18,68 | 18,90 | -1,46% | 1.276,00 |
| 28.07.2025 | 19,30 | 19,32 | 18,98 | 19,18 | 3,83% | 641,00 |
| 25.07.2025 | 18,81 | 18,89 | 18,33 | 18,47 | -8,42% | 3.535,00 |
| 24.07.2025 | 19,99 | 20,49 | 19,78 | 20,17 | 7,36% | 3.942,00 |
| 23.07.2025 | 18,70 | 19,06 | 18,51 | 18,79 | 9,93% | 2.791,00 |
| 22.07.2025 | 16,84 | 17,46 | 16,84 | 17,09 | 0,57% | 1.966,00 |
| 21.07.2025 | 16,98 | 17,16 | 16,93 | 16,99 | 0,46% | 6.622,00 |
| 18.07.2025 | 16,74 | 17,37 | 16,61 | 16,92 | 0,68% | 2.454,00 |
| 17.07.2025 | 16,73 | 16,97 | 16,71 | 16,80 | 0,30% | 907,00 |
| 16.07.2025 | 16,78 | 16,89 | 16,62 | 16,75 | 0,63% | 1.365,00 |
| 15.07.2025 | 16,49 | 16,71 | 16,40 | 16,65 | -1,78% | 1.669,00 |
| 14.07.2025 | 16,99 | 17,13 | 16,86 | 16,95 | -2,47% | 2.030,00 |
| 11.07.2025 | 17,31 | 17,49 | 17,23 | 17,38 | 1,50% | 312,00 |
| 10.07.2025 | 16,76 | 17,18 | 16,76 | 17,12 | -0,87% | 794,00 |
| 09.07.2025 | 16,86 | 17,32 | 16,78 | 17,27 | 3,88% | 497,00 |
| 08.07.2025 | 16,61 | 16,76 | 16,50 | 16,63 | -0,25% | 191,00 |
| 07.07.2025 | 16,58 | 16,85 | 16,49 | 16,67 | -5,85% | 2.215,00 |
| 04.07.2025 | 18,69 | 18,69 | 17,50 | 17,70 | -7,40% | 3.191,00 |
| 03.07.2025 | 18,68 | 19,12 | 18,65 | 19,12 | 1,68% | 425,00 |
| 02.07.2025 | 18,82 | 18,83 | 18,30 | 18,80 | -0,46% | 1.303,00 |
| 01.07.2025 | 18,99 | 19,23 | 18,84 | 18,89 | -1,68% | 226,00 |
| 30.06.2025 | 19,31 | 19,56 | 19,11 | 19,21 | -1,09% | 160,00 |
| 27.06.2025 | 19,35 | 19,63 | 19,17 | 19,43 | -0,31% | 20,00 |
| 26.06.2025 | 19,46 | 19,50 | 18,88 | 19,49 | 1,94% | 165,00 |
| 25.06.2025 | 19,15 | 19,24 | 19,11 | 19,12 | -0,10% | - |
| 24.06.2025 | 19,00 | 19,23 | 18,87 | 19,14 | 0,78% | 40,00 |
| 23.06.2025 | 18,85 | 19,00 | 18,72 | 18,99 | 0,42% | 126,00 |
| 20.06.2025 | 19,12 | 19,95 | 18,75 | 18,91 | -1,09% | 275,00 |
| 19.06.2025 | 19,38 | 19,38 | 19,12 | 19,12 | -2,80% | 405,00 |
| 18.06.2025 | 19,68 | 19,83 | 19,51 | 19,67 | 0,08% | 143,00 |
| 17.06.2025 | 19,72 | 19,78 | 19,58 | 19,65 | 0,96% | 40,00 |
| 16.06.2025 | 19,37 | 19,66 | 19,26 | 19,46 | 0,35% | 474,00 |
| 13.06.2025 | 19,41 | 19,65 | 19,39 | 19,40 | -1,74% | 383,00 |
| 12.06.2025 | 19,80 | 19,82 | 19,61 | 19,74 | -1,95% | 255,00 |
| 11.06.2025 | 20,34 | 20,53 | 19,95 | 20,13 | 1,60% | 1.671,00 |
| 10.06.2025 | 19,97 | 20,11 | 19,33 | 19,81 | 2,94% | 281,00 |
| 09.06.2025 | 19,15 | 19,47 | 19,06 | 19,25 | 0,22% | 121,00 |
| 06.06.2025 | 19,19 | 19,40 | 19,01 | 19,21 | -1,37% | 234,00 |
| 05.06.2025 | 19,95 | 20,02 | 19,20 | 19,47 | -3,48% | 1.485,00 |
| 04.06.2025 | 20,21 | 20,34 | 20,01 | 20,18 | -0,86% | 160,00 |
| 03.06.2025 | 20,22 | 20,50 | 20,03 | 20,35 | 0,37% | 26,00 |
| 02.06.2025 | 20,36 | 20,39 | 19,35 | 20,28 | -3,01% | 654,00 |
| 30.05.2025 | 21,08 | 21,19 | 20,84 | 20,91 | -0,74% | 547,00 |
| 29.05.2025 | 21,12 | 21,44 | 20,85 | 21,06 | -0,64% | 1.205,00 |
| 28.05.2025 | 20,92 | 21,30 | 20,71 | 21,20 | 1,19% | 734,00 |
| 27.05.2025 | 20,55 | 21,13 | 20,40 | 20,95 | 2,30% | 169,00 |
| 26.05.2025 | 20,05 | 20,49 | 19,92 | 20,48 | 4,32% | 506,00 |