25,350€
2,63%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 25,40 | 25,50 | 25,10 | 25,30 | 2,43% | 1.176,00 |
| 03.09.2026 | 24,80 | 25,00 | 24,50 | 24,70 | 1,44% | 462,00 |
| 02.09.2026 | 24,25 | 24,50 | 24,20 | 24,35 | -4,70% | 2.457,00 |
| 01.09.2026 | 25,40 | 25,55 | 25,30 | 25,55 | -1,16% | 138,00 |
| 31.08.2026 | 25,70 | 26,00 | 25,70 | 25,85 | 0,00% | 291,00 |
| 28.08.2026 | 25,75 | 26,50 | 25,70 | 25,85 | -1,52% | 4.322,00 |
| 27.08.2026 | 26,30 | 26,30 | 26,10 | 26,25 | -1,69% | - |
| 26.08.2026 | 26,90 | 26,90 | 26,60 | 26,70 | 0,38% | 162,00 |
| 25.08.2026 | 26,60 | 26,70 | 26,55 | 26,60 | -0,19% | - |
| 24.08.2026 | 26,80 | 26,80 | 26,50 | 26,65 | -1,11% | 587,00 |
| 21.08.2026 | 26,90 | 27,65 | 26,60 | 26,95 | -0,19% | 1.572,00 |
| 20.08.2026 | 27,30 | 27,50 | 26,90 | 27,00 | -1,10% | 763,00 |
| 19.08.2026 | 26,80 | 27,60 | 26,50 | 27,30 | -0,73% | 2.451,00 |
| 18.08.2026 | 28,10 | 28,30 | 27,40 | 27,50 | -7,41% | 5.216,00 |
| 17.08.2026 | 29,90 | 30,10 | 29,60 | 29,70 | 0,17% | 5.119,00 |
| 14.08.2026 | 29,45 | 30,00 | 29,40 | 29,65 | -2,47% | 2.020,00 |
| 13.08.2026 | 30,20 | 30,80 | 29,70 | 30,40 | -0,16% | 1.015,00 |
| 12.08.2026 | 29,65 | 30,70 | 29,40 | 30,45 | 4,46% | 1.713,00 |
| 10.08.2026 | 29,30 | 29,50 | 29,00 | 29,15 | 0,34% | 686,00 |
| 07.08.2026 | 28,95 | 29,60 | 28,65 | 29,05 | 0,00% | 429,00 |
| 06.08.2026 | 29,10 | 31,00 | 28,60 | 29,05 | 0,69% | 1.620,00 |
| 05.08.2026 | 29,80 | 29,90 | 28,70 | 28,85 | 2,49% | 874,00 |
| 04.08.2026 | 28,25 | 28,45 | 27,80 | 28,15 | 5,83% | 1.300,00 |
| 03.08.2026 | 27,70 | 27,90 | 26,45 | 26,60 | 1,92% | 5.179,00 |
| 31.07.2026 | 26,65 | 27,25 | 25,50 | 26,10 | 3,57% | 872,00 |
| 30.07.2026 | 24,50 | 25,40 | 24,05 | 25,20 | 1,20% | 1.544,00 |
| 29.07.2026 | 24,75 | 25,90 | 24,40 | 24,90 | -4,96% | 3.008,00 |
| 28.07.2026 | 25,65 | 27,00 | 25,40 | 26,20 | -5,07% | 3.192,00 |
| 27.07.2026 | 28,25 | 28,40 | 27,40 | 27,60 | -0,36% | 464,00 |
| 24.07.2026 | 27,60 | 28,00 | 27,45 | 27,70 | -1,95% | 42,00 |
| 23.07.2026 | 28,30 | 29,05 | 28,20 | 28,25 | 3,10% | 1.744,00 |
| 22.07.2026 | 28,15 | 28,40 | 27,30 | 27,40 | -1,97% | 1.664,00 |
| 21.07.2026 | 27,80 | 28,20 | 27,30 | 27,95 | -1,41% | 586,00 |
| 20.07.2026 | 28,10 | 28,40 | 27,90 | 28,35 | 1,80% | 849,00 |
| 17.07.2026 | 27,30 | 28,00 | 27,20 | 27,85 | -5,91% | 2.214,00 |
| 16.07.2026 | 29,80 | 30,20 | 29,30 | 29,60 | -0,50% | 2.548,00 |
| 15.07.2026 | 30,20 | 30,30 | 29,20 | 29,75 | 1,71% | 532,00 |
| 14.07.2026 | 29,10 | 30,40 | 29,00 | 29,25 | -9,58% | 2.804,00 |
| 13.07.2026 | 32,50 | 33,25 | 32,30 | 32,35 | -14,30% | 1.713,00 |
| 10.07.2026 | 38,15 | 38,15 | 37,35 | 37,75 | 4,72% | 272,00 |
| 09.07.2026 | 36,75 | 37,20 | 36,05 | 36,05 | 1,26% | 1.856,00 |
| 08.07.2026 | 36,15 | 36,15 | 34,60 | 35,60 | -4,69% | 410,00 |
| 07.07.2026 | 37,75 | 37,85 | 37,20 | 37,35 | -7,20% | - |
| 06.07.2026 | 40,50 | 40,50 | 39,95 | 40,25 | -0,37% | 190,00 |
| 03.07.2026 | 39,80 | 41,00 | 39,80 | 40,40 | 7,88% | 3.516,00 |
| 02.07.2026 | 38,40 | 38,80 | 37,40 | 37,45 | -4,71% | 369,00 |
| 01.07.2026 | 39,30 | 39,95 | 38,90 | 39,30 | 3,56% | 674,00 |
| 30.06.2026 | 38,50 | 38,80 | 37,60 | 37,95 | 1,47% | 153,00 |
| 29.06.2026 | 37,35 | 37,70 | 36,80 | 37,40 | 2,75% | 13,00 |
| 26.06.2026 | 37,15 | 37,20 | 36,40 | 36,40 | -6,31% | 461,00 |
| 25.06.2026 | 39,40 | 39,90 | 38,80 | 38,85 | 1,30% | 751,00 |
| 24.06.2026 | 38,45 | 39,10 | 38,30 | 38,35 | 1,86% | 791,00 |
| 23.06.2026 | 38,95 | 39,30 | 37,50 | 37,65 | -8,17% | 1.384,00 |
| 22.06.2026 | 41,20 | 41,70 | 40,85 | 41,00 | 3,40% | 1.395,00 |
| 19.06.2026 | 38,90 | 39,95 | 38,30 | 39,65 | 0,51% | 1.674,00 |
| 18.06.2026 | 39,45 | 39,80 | 39,00 | 39,45 | 2,87% | 90,00 |
| 17.06.2026 | 37,90 | 38,80 | 37,60 | 38,35 | 3,79% | 880,00 |
| 16.06.2026 | 36,90 | 37,30 | 36,80 | 36,95 | 3,50% | 385,00 |
| 15.06.2026 | 35,80 | 36,25 | 35,50 | 35,70 | 3,18% | 371,00 |
| 12.06.2026 | 34,30 | 34,90 | 33,80 | 34,60 | 6,46% | 216,00 |
| 11.06.2026 | 32,35 | 32,55 | 32,10 | 32,50 | 1,72% | 107,00 |
| 10.06.2026 | 32,40 | 32,70 | 31,40 | 31,95 | -6,03% | 827,00 |
| 09.06.2026 | 34,35 | 35,05 | 33,50 | 34,00 | -1,88% | 1.407,00 |
| 08.06.2026 | 34,40 | 35,10 | 34,40 | 34,65 | -6,48% | 585,00 |
| 05.06.2026 | 36,85 | 37,35 | 36,80 | 37,05 | -0,67% | - |
| 04.06.2026 | 37,40 | 37,80 | 37,10 | 37,30 | -3,12% | 116,00 |
| 03.06.2026 | 38,80 | 38,80 | 38,45 | 38,50 | 8,60% | 21,00 |
| 02.06.2026 | 35,55 | 35,70 | 35,20 | 35,45 | -7,32% | 499,00 |
| 01.06.2026 | 38,80 | 38,80 | 37,90 | 38,25 | -1,54% | 13,00 |
| 29.05.2026 | 39,50 | 39,50 | 38,60 | 38,85 | 0,91% | 150,00 |
| 28.05.2026 | 38,30 | 38,50 | 38,30 | 38,50 | 1,99% | - |
| 27.05.2026 | 38,35 | 38,80 | 37,60 | 37,75 | -4,43% | 1.164,00 |
| 26.05.2026 | 39,20 | 40,00 | 39,10 | 39,50 | -2,83% | 1.541,00 |
| 25.05.2026 | 40,70 | 41,10 | 40,10 | 40,65 | 6,69% | 576,00 |
| 22.05.2026 | 38,30 | 38,30 | 37,90 | 38,10 | 5,83% | 152,00 |
| 21.05.2026 | 35,95 | 36,35 | 35,70 | 36,00 | 9,09% | 203,00 |
| 20.05.2026 | 32,90 | 33,30 | 32,85 | 33,00 | -2,37% | 234,00 |
| 19.05.2026 | 34,60 | 34,60 | 33,40 | 33,80 | -5,98% | 1.229,00 |
| 18.05.2026 | 36,70 | 36,70 | 35,70 | 35,95 | -5,77% | 2.472,00 |
| 15.05.2026 | 37,80 | 38,25 | 37,50 | 38,15 | 0,53% | 39,00 |
| 14.05.2026 | 37,90 | 38,20 | 37,90 | 37,95 | 1,20% | - |
| 13.05.2026 | 37,50 | 37,90 | 37,40 | 37,50 | -0,79% | 234,00 |
| 12.05.2026 | 37,60 | 38,50 | 37,30 | 37,80 | 1,61% | 3.126,00 |
| 11.05.2026 | 35,90 | 37,40 | 35,40 | 37,20 | 7,20% | 2.947,00 |
| 08.05.2026 | 34,60 | 34,90 | 34,35 | 34,70 | 6,77% | 2.651,00 |
| 07.05.2026 | 32,30 | 32,70 | 32,30 | 32,50 | 8,88% | 157,00 |
| 05.05.2026 | 30,00 | 30,00 | 29,80 | 29,85 | -0,17% | 15,00 |
| 04.05.2026 | 30,00 | 30,10 | 29,90 | 29,90 | -0,66% | 175,00 |
| 30.04.2026 | 29,45 | 30,20 | 29,25 | 30,10 | 7,89% | 859,00 |
| 29.04.2026 | 28,00 | 28,00 | 27,90 | 27,90 | -3,29% | 36,00 |
| 28.04.2026 | 28,85 | 29,25 | 28,50 | 28,85 | -1,54% | 1.185,00 |
| 27.04.2026 | 29,15 | 29,60 | 29,00 | 29,30 | 5,97% | 123,00 |
| 24.04.2026 | 27,70 | 27,70 | 27,60 | 27,65 | 1,10% | - |
| 23.04.2026 | 27,65 | 27,90 | 27,00 | 27,35 | -4,04% | 2.413,00 |
| 22.04.2026 | 28,75 | 28,80 | 28,50 | 28,50 | -2,90% | 77,00 |
| 21.04.2026 | 29,45 | 29,60 | 29,30 | 29,35 | 1,73% | 13,00 |
| 20.04.2026 | 28,90 | 29,10 | 28,60 | 28,85 | 1,76% | 67,00 |
| 17.04.2026 | 27,70 | 28,40 | 27,60 | 28,35 | 0,53% | 426,00 |
| 16.04.2026 | 28,70 | 28,70 | 28,10 | 28,20 | -0,18% | 1,00 |
| 15.04.2026 | 27,85 | 28,40 | 27,75 | 28,25 | 2,17% | 893,00 |