18,508€
-8,24%
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 | 18,89 | 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 |
| 23.05.2025 | 19,93 | 20,13 | 19,45 | 19,63 | -2,20% | 370,00 |
| 22.05.2025 | 20,15 | 20,51 | 19,65 | 20,07 | 0,48% | 431,00 |
| 21.05.2025 | 20,61 | 20,86 | 19,98 | 19,98 | -5,08% | 959,00 |
| 20.05.2025 | 21,21 | 21,33 | 20,68 | 21,05 | 2,68% | 730,00 |
| 19.05.2025 | 20,15 | 20,78 | 20,00 | 20,50 | -2,24% | 473,00 |
| 16.05.2025 | 20,75 | 21,16 | 20,59 | 20,97 | 0,74% | 444,00 |
| 15.05.2025 | 20,55 | 21,02 | 20,54 | 20,81 | 3,08% | 5,00 |
| 14.05.2025 | 20,53 | 20,55 | 20,10 | 20,19 | -3,64% | 1.120,00 |
| 13.05.2025 | 20,82 | 21,18 | 20,59 | 20,95 | 4,10% | 821,00 |
| 12.05.2025 | 19,74 | 20,32 | 19,43 | 20,13 | 9,24% | 1.138,00 |
| 09.05.2025 | 18,60 | 18,66 | 18,01 | 18,42 | -0,47% | 239,00 |
| 08.05.2025 | 18,36 | 18,79 | 17,82 | 18,51 | -0,80% | 495,00 |
| 07.05.2025 | 18,67 | 18,86 | 18,32 | 18,66 | -3,65% | 322,00 |
| 06.05.2025 | 19,33 | 19,50 | 19,25 | 19,37 | 0,85% | 954,00 |
| 05.05.2025 | 19,21 | 19,45 | 19,09 | 19,21 | 0,25% | 922,00 |
| 02.05.2025 | 18,59 | 19,26 | 18,45 | 19,16 | 2,54% | 328,00 |
| 30.04.2025 | 18,63 | 18,85 | 18,35 | 18,68 | 2,33% | 612,00 |
| 29.04.2025 | 18,20 | 18,41 | 18,16 | 18,26 | 0,34% | 54,00 |
| 28.04.2025 | 18,09 | 18,35 | 17,86 | 18,20 | -4,09% | 163,00 |
| 25.04.2025 | 18,82 | 19,75 | 18,78 | 18,97 | 2,54% | 2.509,00 |
| 24.04.2025 | 18,00 | 18,50 | 17,83 | 18,50 | 6,37% | 1.336,00 |
| 23.04.2025 | 17,08 | 17,65 | 16,96 | 17,39 | 5,25% | 739,00 |
| 22.04.2025 | 16,25 | 16,67 | 16,21 | 16,53 | -3,35% | 1.223,00 |
| 17.04.2025 | 16,76 | 17,49 | 16,72 | 17,10 | 3,34% | 329,00 |
| 16.04.2025 | 16,28 | 16,78 | 16,24 | 16,55 | -3,51% | 655,00 |
| 15.04.2025 | 17,11 | 17,29 | 16,75 | 17,15 | -2,20% | 439,00 |
| 14.04.2025 | 17,29 | 17,81 | 17,18 | 17,53 | -3,00% | 764,00 |
| 11.04.2025 | 17,78 | 18,08 | 17,32 | 18,08 | -0,14% | 167,00 |
| 10.04.2025 | 18,86 | 19,19 | 17,22 | 18,10 | -1,86% | 1.758,00 |
| 09.04.2025 | 17,09 | 19,00 | 16,59 | 18,44 | 3,10% | 928,00 |
| 08.04.2025 | 17,94 | 19,01 | 17,71 | 17,89 | 3,10% | 763,00 |
| 07.04.2025 | 16,97 | 17,80 | 16,23 | 17,35 | -12,21% | 6.183,00 |
| 04.04.2025 | 20,61 | 21,11 | 19,58 | 19,76 | -6,85% | 4.300,00 |
| 03.04.2025 | 21,90 | 22,21 | 21,20 | 21,22 | -7,42% | 539,00 |
| 02.04.2025 | 22,99 | 23,21 | 22,67 | 22,92 | -1,82% | 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 |