36,500€
2,53%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 36,75 | 37,20 | 36,05 | 36,25 | 1,83% | 1.717,00 |
| 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 |
| 14.04.2026 | 27,80 | 27,90 | 27,30 | 27,65 | -0,36% | 509,00 |
| 13.04.2026 | 28,10 | 28,10 | 27,50 | 27,75 | 1,83% | 568,00 |
| 10.04.2026 | 26,25 | 28,00 | 26,10 | 27,25 | 7,50% | 1.567,00 |
| 09.04.2026 | 25,40 | 25,55 | 24,80 | 25,35 | 0,20% | 1,00 |
| 08.04.2026 | 25,05 | 25,30 | 24,80 | 25,30 | 6,75% | 221,00 |
| 07.04.2026 | 23,50 | 23,70 | 23,30 | 23,70 | 1,65% | 86,00 |
| 02.04.2026 | 22,91 | 23,38 | 22,34 | 23,32 | -1,33% | 1.035,00 |
| 01.04.2026 | 23,52 | 24,08 | 23,49 | 23,63 | 4,35% | 586,00 |
| 31.03.2026 | 22,01 | 22,65 | 21,82 | 22,65 | 1,89% | 3.078,00 |
| 30.03.2026 | 22,32 | 22,91 | 22,12 | 22,23 | -3,03% | 514,00 |
| 27.03.2026 | 23,50 | 23,50 | 22,82 | 22,92 | -3,11% | 339,00 |
| 26.03.2026 | 23,93 | 23,94 | 23,64 | 23,66 | -3,05% | 2,00 |
| 25.03.2026 | 24,36 | 24,49 | 24,33 | 24,40 | 1,52% | 1.384,00 |
| 24.03.2026 | 24,13 | 24,28 | 23,89 | 24,04 | 0,90% | 82,00 |
| 23.03.2026 | 23,17 | 24,31 | 23,01 | 23,82 | 0,51% | 1.295,00 |
| 20.03.2026 | 23,97 | 24,09 | 23,65 | 23,70 | -0,73% | 28,00 |
| 19.03.2026 | 24,19 | 24,24 | 23,47 | 23,88 | -3,54% | 733,00 |
| 18.03.2026 | 25,30 | 25,30 | 24,63 | 24,75 | -1,65% | 692,00 |
| 17.03.2026 | 24,85 | 25,44 | 24,84 | 25,17 | 0,74% | 116,00 |
| 16.03.2026 | 24,93 | 25,27 | 24,49 | 24,98 | 0,69% | 955,00 |
| 13.03.2026 | 25,19 | 25,19 | 24,55 | 24,81 | -2,13% | 606,00 |
| 12.03.2026 | 25,58 | 25,58 | 25,06 | 25,35 | -0,57% | 25,00 |
| 11.03.2026 | 25,48 | 25,75 | 25,25 | 25,50 | 1,03% | 830,00 |
| 10.03.2026 | 24,63 | 25,31 | 24,63 | 25,24 | 6,23% | 2.011,00 |
| 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 |