24,890€
4,78%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 23,80 | 24,27 | 23,20 | 23,76 | -8,74% | 2.509,00 |
| 06.03.2026 | 25,99 | 26,25 | 25,83 | 26,03 | -1,10% | 529,00 |
| 05.03.2026 | 25,98 | 26,39 | 25,95 | 26,32 | -1,18% | 2.052,00 |
| 04.03.2026 | 25,41 | 26,70 | 25,40 | 26,64 | 0,91% | 542,00 |
| 03.03.2026 | 26,80 | 26,99 | 26,25 | 26,40 | -7,48% | 228,00 |
| 02.03.2026 | 28,60 | 28,79 | 28,06 | 28,53 | -5,25% | 1.915,00 |
| 27.02.2026 | 30,07 | 30,33 | 29,81 | 30,11 | 2,00% | 189,00 |
| 26.02.2026 | 29,38 | 29,69 | 29,11 | 29,52 | -0,64% | 531,00 |
| 25.02.2026 | 29,71 | 29,73 | 29,58 | 29,71 | 6,22% | 66,00 |
| 24.02.2026 | 27,98 | 28,17 | 27,96 | 27,97 | -2,58% | 2,00 |
| 23.02.2026 | 28,71 | 28,71 | 28,70 | 28,71 | 0,40% | - |
| 20.02.2026 | 28,27 | 28,78 | 27,90 | 28,60 | 1,58% | 590,00 |
| 19.02.2026 | 28,64 | 28,64 | 28,12 | 28,15 | -0,53% | 1.746,00 |
| 18.02.2026 | 28,43 | 28,64 | 27,88 | 28,30 | -4,20% | 879,00 |
| 17.02.2026 | 29,45 | 29,75 | 29,13 | 29,54 | -0,22% | 925,00 |
| 16.02.2026 | 29,72 | 29,88 | 29,25 | 29,61 | 1,47% | 1.444,00 |
| 13.02.2026 | 28,85 | 29,32 | 28,65 | 29,18 | -0,66% | 262,00 |
| 12.02.2026 | 29,82 | 29,89 | 29,13 | 29,37 | -2,20% | 3.651,00 |
| 11.02.2026 | 30,02 | 30,30 | 29,71 | 30,03 | 0,87% | 283,00 |
| 10.02.2026 | 29,35 | 29,94 | 29,22 | 29,77 | 5,60% | 734,00 |
| 09.02.2026 | 28,04 | 28,29 | 28,02 | 28,19 | 0,86% | 284,00 |
| 06.02.2026 | 28,00 | 28,00 | 27,89 | 27,95 | 0,99% | - |
| 05.02.2026 | 28,13 | 28,16 | 27,67 | 27,68 | -1,37% | 1.217,00 |
| 04.02.2026 | 28,12 | 28,72 | 28,00 | 28,06 | 0,47% | 1.042,00 |
| 03.02.2026 | 28,27 | 28,60 | 27,59 | 27,93 | 7,73% | 993,00 |
| 02.02.2026 | 25,68 | 26,16 | 25,00 | 25,93 | -3,43% | 3.567,00 |
| 30.01.2026 | 26,73 | 27,17 | 26,42 | 26,85 | -2,42% | 1.800,00 |
| 28.01.2026 | 27,88 | 28,00 | 27,44 | 27,51 | -1,68% | 244,00 |
| 27.01.2026 | 27,84 | 28,25 | 27,51 | 27,98 | 3,63% | 1.768,00 |
| 26.01.2026 | 27,01 | 27,28 | 26,72 | 27,00 | -1,80% | 1.182,00 |
| 23.01.2026 | 27,66 | 27,88 | 27,38 | 27,50 | -1,40% | 765,00 |
| 22.01.2026 | 27,78 | 28,21 | 27,64 | 27,89 | 0,18% | 570,00 |
| 21.01.2026 | 27,78 | 28,09 | 27,54 | 27,84 | 0,16% | 160,00 |
| 20.01.2026 | 28,21 | 28,39 | 27,67 | 27,79 | -4,25% | 422,00 |
| 19.01.2026 | 28,64 | 29,25 | 28,59 | 29,03 | 0,57% | 1.826,00 |
| 16.01.2026 | 28,51 | 29,09 | 28,51 | 28,86 | 1,69% | 330,00 |
| 15.01.2026 | 28,40 | 28,66 | 28,35 | 28,38 | 0,39% | 57,00 |
| 14.01.2026 | 28,26 | 28,49 | 28,26 | 28,27 | 6,00% | 1,00 |
| 09.01.2026 | 27,26 | 27,26 | 25,01 | 26,67 | -1,35% | 1.211,00 |
| 08.01.2026 | 26,97 | 27,23 | 26,82 | 27,04 | -1,42% | 1.016,00 |
| 07.01.2026 | 27,16 | 27,65 | 26,98 | 27,43 | -0,07% | 1.910,00 |
| 06.01.2026 | 27,44 | 27,49 | 27,39 | 27,45 | 1,82% | - |
| 05.01.2026 | 26,95 | 27,21 | 26,91 | 26,96 | 6,65% | 466,00 |
| 29.12.2025 | 25,62 | 25,74 | 25,20 | 25,28 | 0,22% | 1.729,00 |
| 23.12.2025 | 25,14 | 25,22 | 25,11 | 25,22 | -0,22% | 1.028,00 |
| 22.12.2025 | 24,88 | 25,28 | 24,78 | 25,28 | 5,18% | 870,00 |
| 19.12.2025 | 24,02 | 24,07 | 23,80 | 24,03 | 0,31% | 95,00 |
| 18.12.2025 | 23,90 | 24,28 | 23,85 | 23,96 | -1,16% | - |
| 17.12.2025 | 25,10 | 25,10 | 24,21 | 24,24 | 0,19% | 1.981,00 |
| 16.12.2025 | 24,70 | 24,87 | 24,19 | 24,19 | -10,27% | 830,00 |
| 15.12.2025 | 27,00 | 27,01 | 26,94 | 26,96 | -0,77% | 181,00 |
| 12.12.2025 | 27,25 | 27,50 | 26,90 | 27,17 | 1,23% | 7.106,00 |
| 11.12.2025 | 27,02 | 27,08 | 26,20 | 26,84 | -1,20% | 1.231,00 |
| 10.12.2025 | 27,69 | 27,69 | 27,03 | 27,17 | -1,11% | 93,00 |
| 09.12.2025 | 27,80 | 27,82 | 27,45 | 27,47 | 4,53% | 2.424,00 |
| 08.12.2025 | 26,28 | 26,30 | 26,28 | 26,28 | -1,15% | 165,00 |
| 05.12.2025 | 26,59 | 26,73 | 26,29 | 26,59 | 2,64% | 651,00 |
| 04.12.2025 | 25,90 | 25,90 | 25,90 | 25,90 | 9,77% | - |
| 03.12.2025 | 23,75 | 23,79 | 23,37 | 23,60 | 1,01% | 161,00 |
| 02.12.2025 | 23,29 | 23,36 | 23,27 | 23,36 | 4,03% | - |
| 01.12.2025 | 22,30 | 22,64 | 22,25 | 22,46 | -0,90% | 130,00 |
| 28.11.2025 | 22,53 | 22,79 | 22,31 | 22,66 | 4,38% | 461,00 |
| 27.11.2025 | 21,74 | 21,90 | 21,60 | 21,71 | 0,60% | 940,00 |
| 26.11.2025 | 21,43 | 21,60 | 21,30 | 21,58 | 0,75% | - |
| 25.11.2025 | 21,36 | 21,60 | 21,15 | 21,42 | 3,98% | 451,00 |
| 21.11.2025 | 20,97 | 21,00 | 20,00 | 20,60 | -1,01% | 769,00 |
| 20.11.2025 | 21,56 | 21,64 | 20,75 | 20,81 | -1,42% | 257,00 |
| 19.11.2025 | 20,97 | 21,40 | 20,79 | 21,11 | 0,96% | 281,00 |
| 18.11.2025 | 20,79 | 20,94 | 20,73 | 20,91 | -6,28% | - |
| 17.11.2025 | 22,21 | 22,48 | 22,08 | 22,31 | 0,13% | 171,00 |
| 14.11.2025 | 22,38 | 22,65 | 22,28 | 22,28 | -2,71% | 36,00 |
| 13.11.2025 | 23,42 | 23,43 | 22,89 | 22,90 | -3,80% | 84,00 |
| 12.11.2025 | 23,60 | 24,18 | 23,58 | 23,81 | 2,78% | 816,00 |
| 11.11.2025 | 23,21 | 23,33 | 23,15 | 23,16 | -0,34% | 219,00 |
| 10.11.2025 | 23,20 | 23,46 | 23,01 | 23,24 | 2,47% | 166,00 |
| 07.11.2025 | 22,88 | 22,98 | 22,64 | 22,68 | -3,57% | 50,00 |
| 06.11.2025 | 23,60 | 24,20 | 23,43 | 23,52 | 0,64% | 760,00 |
| 05.11.2025 | 23,53 | 23,54 | 23,20 | 23,37 | -5,67% | 533,00 |
| 04.11.2025 | 24,66 | 24,79 | 24,64 | 24,78 | 4,36% | - |
| 03.11.2025 | 23,71 | 23,90 | 23,30 | 23,74 | 0,06% | 517,00 |
| 31.10.2025 | 23,82 | 23,90 | 23,32 | 23,73 | 0,30% | 862,00 |
| 30.10.2025 | 23,64 | 23,69 | 23,60 | 23,66 | 1,55% | - |
| 29.10.2025 | 23,30 | 23,50 | 23,11 | 23,30 | -6,16% | 2.570,00 |
| 28.10.2025 | 24,97 | 25,04 | 24,76 | 24,83 | -2,01% | 2.405,00 |
| 27.10.2025 | 25,63 | 25,94 | 25,24 | 25,34 | -1,17% | 1.618,00 |
| 24.10.2025 | 25,64 | 25,68 | 25,60 | 25,64 | 1,52% | - |
| 23.10.2025 | 25,32 | 25,36 | 24,89 | 25,25 | -0,26% | 299,00 |
| 22.10.2025 | 25,80 | 26,05 | 25,13 | 25,32 | 2,04% | 1.191,00 |
| 21.10.2025 | 25,20 | 25,20 | 24,59 | 24,81 | -4,23% | 1.132,00 |
| 20.10.2025 | 25,24 | 26,10 | 25,23 | 25,91 | 8,78% | 7.667,00 |
| 17.10.2025 | 23,86 | 24,02 | 23,16 | 23,82 | -2,80% | 890,00 |
| 16.10.2025 | 24,22 | 24,72 | 24,02 | 24,50 | 0,12% | 676,00 |
| 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% | - |