28,765€
3,38%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 28,86 | 29,15 | 28,74 | 28,77 | 3,38% | 208,00 |
| 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 |
| 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 |