25,655€
-2,12%
Echtzeit-Aktienkurs YASKAWA EL. CORP.
Bid:
Ask:
Aktienkurse zur YASKAWA EL. CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 27,89 | 28,41 | 27,76 | 28,38 | 4,11% | 25,00 |
| 05.11.2024 | 27,16 | 27,41 | 27,14 | 27,26 | 1,49% | 4,00 |
| 04.11.2024 | 26,89 | 27,17 | 26,71 | 26,86 | -1,27% | 182,00 |
| 01.11.2024 | 26,46 | 27,20 | 26,44 | 27,20 | 2,99% | 303,00 |
| 31.10.2024 | 26,80 | 26,80 | 26,30 | 26,41 | -1,73% | 18,00 |
| 30.10.2024 | 26,84 | 27,09 | 26,56 | 26,88 | 1,28% | 309,00 |
| 29.10.2024 | 26,47 | 26,82 | 26,37 | 26,54 | 0,28% | 257,00 |
| 28.10.2024 | 26,28 | 26,68 | 26,00 | 26,46 | 2,68% | 647,00 |
| 25.10.2024 | 25,73 | 25,99 | 25,45 | 25,77 | 1,80% | 124,00 |
| 24.10.2024 | 25,51 | 25,71 | 25,05 | 25,32 | -0,74% | 489,00 |
| 23.10.2024 | 25,78 | 26,13 | 25,27 | 25,51 | -2,60% | 742,00 |
| 22.10.2024 | 26,25 | 26,30 | 26,17 | 26,19 | -2,46% | - |
| 21.10.2024 | 27,00 | 27,27 | 26,76 | 26,85 | -0,85% | 32,00 |
| 18.10.2024 | 26,95 | 27,12 | 26,95 | 27,08 | -2,08% | - |
| 17.10.2024 | 27,46 | 27,90 | 27,46 | 27,65 | -0,45% | 23,00 |
| 16.10.2024 | 27,60 | 27,94 | 27,30 | 27,78 | -0,11% | 37,00 |
| 15.10.2024 | 28,48 | 28,73 | 27,31 | 27,81 | -2,61% | 891,00 |
| 14.10.2024 | 28,59 | 28,60 | 28,50 | 28,55 | -0,12% | 275,00 |
| 11.10.2024 | 28,60 | 28,72 | 28,31 | 28,59 | 0,97% | 50,00 |
| 10.10.2024 | 28,51 | 28,60 | 28,09 | 28,31 | -1,72% | - |
| 09.10.2024 | 28,71 | 28,81 | 28,64 | 28,81 | -2,19% | - |
| 08.10.2024 | 29,16 | 29,55 | 28,83 | 29,45 | -2,11% | 36,00 |
| 07.10.2024 | 30,89 | 30,89 | 29,82 | 30,09 | -4,04% | 476,00 |
| 04.10.2024 | 31,15 | 31,72 | 31,02 | 31,35 | 1,36% | 115,00 |
| 03.10.2024 | 30,98 | 31,04 | 30,73 | 30,93 | -1,78% | - |
| 02.10.2024 | 31,23 | 31,58 | 31,10 | 31,49 | 3,96% | 500,00 |
| 01.10.2024 | 31,04 | 31,48 | 29,90 | 30,29 | -3,90% | 1.002,00 |
| 30.09.2024 | 31,42 | 31,54 | 31,15 | 31,52 | 3,48% | 60,00 |
| 27.09.2024 | 31,34 | 31,49 | 30,38 | 30,46 | -1,81% | 484,00 |
| 26.09.2024 | 30,51 | 31,04 | 30,51 | 31,02 | 3,37% | 2.433,00 |
| 25.09.2024 | 29,57 | 30,38 | 29,57 | 30,01 | 7,43% | 5,00 |
| 24.09.2024 | 28,26 | 28,37 | 27,68 | 27,94 | -3,02% | 356,00 |
| 23.09.2024 | 28,54 | 29,02 | 28,50 | 28,81 | 0,77% | 54,00 |
| 20.09.2024 | 28,56 | 28,79 | 28,50 | 28,59 | 0,40% | - |
| 19.09.2024 | 28,10 | 28,57 | 28,04 | 28,47 | 1,12% | 120,00 |
| 18.09.2024 | 28,08 | 28,79 | 27,99 | 28,16 | -0,48% | 120,00 |
| 17.09.2024 | 28,03 | 28,49 | 28,02 | 28,29 | -0,33% | 166,00 |
| 16.09.2024 | 28,72 | 28,88 | 28,34 | 28,39 | -0,16% | 174,00 |
| 13.09.2024 | 28,50 | 28,83 | 28,36 | 28,43 | -0,80% | 250,00 |
| 12.09.2024 | 28,50 | 28,77 | 28,15 | 28,66 | 2,17% | 166,00 |
| 11.09.2024 | 27,52 | 28,06 | 27,37 | 28,05 | 1,01% | 5,00 |
| 10.09.2024 | 27,58 | 27,92 | 27,32 | 27,77 | -0,77% | 205,00 |
| 09.09.2024 | 27,85 | 28,29 | 27,62 | 27,99 | 1,32% | 56,00 |
| 06.09.2024 | 28,14 | 28,30 | 27,29 | 27,62 | -3,54% | 150,00 |
| 05.09.2024 | 28,45 | 28,91 | 28,20 | 28,64 | -0,56% | 171,00 |
| 04.09.2024 | 28,77 | 28,99 | 28,68 | 28,80 | -2,69% | - |
| 03.09.2024 | 30,40 | 30,45 | 29,48 | 29,59 | -2,21% | - |
| 02.09.2024 | 30,31 | 30,55 | 30,00 | 30,26 | 0,45% | 8,00 |
| 30.08.2024 | 30,02 | 30,28 | 29,81 | 30,13 | 0,48% | 341,00 |
| 29.08.2024 | 29,95 | 30,38 | 29,82 | 29,98 | -1,09% | 117,00 |
| 28.08.2024 | 30,45 | 30,83 | 30,21 | 30,31 | -0,44% | 64,00 |
| 27.08.2024 | 30,35 | 30,52 | 29,96 | 30,45 | 1,25% | 1,00 |
| 26.08.2024 | 30,16 | 30,35 | 29,78 | 30,07 | -1,64% | 134,00 |
| 23.08.2024 | 30,49 | 30,98 | 30,35 | 30,57 | 2,46% | 114,00 |
| 22.08.2024 | 30,04 | 30,26 | 29,73 | 29,84 | -0,96% | 169,00 |
| 21.08.2024 | 29,89 | 30,22 | 29,86 | 30,13 | 1,67% | 256,00 |
| 20.08.2024 | 29,70 | 29,76 | 29,41 | 29,63 | 2,47% | 24,00 |
| 19.08.2024 | 29,10 | 29,19 | 28,67 | 28,92 | -1,08% | 759,00 |
| 16.08.2024 | 29,33 | 29,33 | 28,93 | 29,23 | 2,01% | - |
| 15.08.2024 | 28,12 | 28,88 | 28,06 | 28,66 | 2,30% | 405,00 |
| 14.08.2024 | 28,21 | 28,41 | 27,73 | 28,01 | -1,89% | 120,00 |
| 13.08.2024 | 28,25 | 28,59 | 28,04 | 28,55 | 2,57% | - |
| 12.08.2024 | 27,85 | 28,33 | 27,64 | 27,84 | -0,41% | 423,00 |
| 09.08.2024 | 27,72 | 28,05 | 27,50 | 27,95 | -1,27% | 1,00 |
| 08.08.2024 | 27,75 | 28,44 | 27,44 | 28,31 | 0,00% | 95,00 |
| 07.08.2024 | 28,63 | 29,58 | 28,21 | 28,31 | 1,27% | 643,00 |
| 06.08.2024 | 27,89 | 28,64 | 27,02 | 27,96 | -1,98% | 640,00 |
| 05.08.2024 | 26,24 | 28,65 | 26,05 | 28,52 | -2,63% | 587,00 |
| 02.08.2024 | 30,00 | 30,13 | 28,78 | 29,29 | -4,96% | 1.045,00 |
| 01.08.2024 | 31,27 | 31,75 | 30,50 | 30,82 | -3,91% | 502,00 |
| 31.07.2024 | 31,80 | 32,31 | 31,60 | 32,08 | 3,25% | 115,00 |
| 30.07.2024 | 31,04 | 31,28 | 30,89 | 31,07 | -0,42% | - |
| 29.07.2024 | 31,37 | 31,58 | 31,06 | 31,20 | 0,60% | 158,00 |
| 26.07.2024 | 30,76 | 31,02 | 29,94 | 31,01 | 3,89% | 862,00 |
| 25.07.2024 | 29,87 | 30,22 | 29,38 | 29,85 | -1,11% | 168,00 |
| 24.07.2024 | 31,10 | 31,17 | 30,19 | 30,19 | -2,31% | 324,00 |
| 23.07.2024 | 31,03 | 31,03 | 30,65 | 30,90 | -1,87% | 7,00 |
| 22.07.2024 | 31,22 | 31,58 | 30,87 | 31,49 | 1,08% | 386,00 |
| 19.07.2024 | 31,72 | 31,72 | 31,12 | 31,16 | -3,49% | 30,00 |
| 18.07.2024 | 32,32 | 32,74 | 32,22 | 32,28 | 0,67% | 218,00 |
| 17.07.2024 | 32,51 | 32,57 | 32,00 | 32,07 | -2,80% | 66,00 |
| 16.07.2024 | 32,72 | 33,16 | 32,40 | 32,99 | -1,55% | 41,00 |
| 15.07.2024 | 33,33 | 33,70 | 32,89 | 33,51 | 0,60% | 104,00 |
| 12.07.2024 | 33,19 | 33,82 | 33,04 | 33,31 | 3,80% | 5,00 |
| 11.07.2024 | 32,16 | 32,54 | 32,06 | 32,09 | -3,31% | 200,00 |
| 10.07.2024 | 32,80 | 33,19 | 32,75 | 33,19 | 0,17% | 192,00 |
| 09.07.2024 | 33,27 | 33,31 | 32,91 | 33,14 | 0,88% | - |
| 08.07.2024 | 32,84 | 33,22 | 32,56 | 32,85 | -1,97% | 23,00 |