16,045€
1,68%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 15,99 | 16,06 | 15,85 | 16,06 | 1,74% | - |
| 07.01.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -1,13% | - |
| 06.01.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 1,01% | - |
| 03.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,87% | - |
| 02.01.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -2,08% | - |
| 30.12.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -0,06% | - |
| 27.12.2024 | 15,85 | 15,85 | 15,85 | 15,85 | 3,06% | - |
| 23.12.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 0,72% | - |
| 20.12.2024 | 15,27 | 15,27 | 15,27 | 15,27 | 0,59% | - |
| 19.12.2024 | 15,18 | 15,18 | 15,18 | 15,18 | -0,78% | - |
| 18.12.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 1,93% | 100,00 |
| 17.12.2024 | 15,01 | 15,01 | 15,01 | 15,01 | -2,60% | - |
| 16.12.2024 | 15,41 | 15,41 | 15,41 | 15,41 | -1,78% | - |
| 13.12.2024 | 15,69 | 15,69 | 15,69 | 15,69 | 1,55% | - |
| 12.12.2024 | 15,45 | 15,45 | 15,45 | 15,45 | -1,65% | - |
| 11.12.2024 | 15,71 | 15,71 | 15,71 | 15,71 | 0,51% | - |
| 10.12.2024 | 15,63 | 15,63 | 15,63 | 15,63 | -1,33% | - |
| 09.12.2024 | 15,84 | 15,84 | 15,84 | 15,84 | 3,60% | - |
| 06.12.2024 | 15,50 | 15,50 | 15,29 | 15,29 | -1,61% | 270,00 |
| 05.12.2024 | 15,54 | 15,54 | 15,54 | 15,54 | -1,65% | - |
| 04.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,89% | - |
| 03.12.2024 | 16,44 | 16,44 | 16,44 | 16,44 | 2,24% | - |
| 02.12.2024 | 16,08 | 16,08 | 16,08 | 16,08 | 0,56% | - |
| 29.11.2024 | 15,99 | 15,99 | 15,99 | 15,99 | -0,56% | - |
| 28.11.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -1,17% | - |
| 27.11.2024 | 16,25 | 16,27 | 16,25 | 16,27 | -3,50% | - |
| 26.11.2024 | 16,86 | 16,86 | 16,86 | 16,86 | -1,46% | - |
| 25.11.2024 | 17,11 | 17,11 | 17,11 | 17,11 | 0,29% | - |
| 22.11.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 1,16% | - |
| 21.11.2024 | 16,80 | 16,92 | 16,53 | 16,87 | 5,14% | - |
| 20.11.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -1,47% | - |
| 19.11.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -0,37% | - |
| 18.11.2024 | 16,34 | 16,34 | 16,34 | 16,34 | 3,03% | - |
| 15.11.2024 | 15,76 | 15,86 | 15,76 | 15,86 | -0,25% | - |
| 14.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,19% | - |
| 13.11.2024 | 15,93 | 15,93 | 15,93 | 15,93 | -2,33% | - |
| 12.11.2024 | 16,37 | 16,37 | 16,31 | 16,31 | 0,25% | 1.500,00 |
| 11.11.2024 | 16,27 | 16,27 | 16,27 | 16,27 | -5,57% | - |
| 08.11.2024 | 16,58 | 17,23 | 16,58 | 17,23 | 2,50% | 9,00 |
| 07.11.2024 | 16,81 | 16,81 | 16,81 | 16,81 | -0,06% | - |
| 06.11.2024 | 16,82 | 16,82 | 16,82 | 16,82 | 3,70% | - |
| 05.11.2024 | 16,22 | 16,22 | 16,22 | 16,22 | -0,80% | - |
| 04.11.2024 | 16,35 | 16,35 | 16,35 | 16,35 | 0,86% | - |
| 01.11.2024 | 16,21 | 16,21 | 16,21 | 16,21 | 0,00% | - |
| 31.10.2024 | 16,31 | 16,31 | 16,21 | 16,21 | -1,04% | - |
| 30.10.2024 | 16,38 | 16,38 | 16,38 | 16,38 | 0,68% | - |
| 29.10.2024 | 16,38 | 16,38 | 16,27 | 16,27 | 0,12% | - |
| 28.10.2024 | 16,37 | 16,37 | 16,25 | 16,25 | 1,18% | - |
| 25.10.2024 | 16,06 | 16,06 | 16,06 | 16,06 | 1,13% | - |
| 24.10.2024 | 15,96 | 15,96 | 15,88 | 15,88 | -1,12% | - |
| 23.10.2024 | 16,06 | 16,06 | 16,06 | 16,06 | -0,43% | 3,00 |
| 22.10.2024 | 16,11 | 16,13 | 16,11 | 16,13 | -3,70% | - |
| 21.10.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,42% | - |
| 18.10.2024 | 16,76 | 16,82 | 16,76 | 16,82 | 0,24% | 20,00 |
| 17.10.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -0,59% | - |
| 16.10.2024 | 16,88 | 16,88 | 16,88 | 16,88 | -1,23% | - |
| 15.10.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 2,27% | - |
| 14.10.2024 | 16,71 | 16,71 | 16,71 | 16,71 | -0,24% | - |
| 11.10.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -2,67% | - |
| 10.10.2024 | 17,21 | 17,21 | 17,21 | 17,21 | -0,29% | - |
| 09.10.2024 | 17,26 | 17,26 | 17,26 | 17,26 | 0,00% | - |
| 08.10.2024 | 17,26 | 17,26 | 17,26 | 17,26 | -1,99% | - |
| 07.10.2024 | 17,61 | 17,61 | 17,61 | 17,61 | -0,11% | - |
| 04.10.2024 | 17,63 | 17,63 | 17,63 | 17,63 | 0,80% | - |
| 03.10.2024 | 17,49 | 17,49 | 17,49 | 17,49 | -1,58% | - |
| 02.10.2024 | 17,76 | 17,77 | 17,76 | 17,77 | -1,17% | - |
| 01.10.2024 | 17,94 | 17,98 | 17,92 | 17,98 | 1,87% | - |
| 30.09.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -2,75% | - |
| 27.09.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 1,23% | - |
| 26.09.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -0,44% | - |
| 25.09.2024 | 18,01 | 18,01 | 18,01 | 18,01 | -2,28% | - |
| 24.09.2024 | 18,43 | 18,43 | 18,43 | 18,43 | 1,60% | - |
| 23.09.2024 | 18,14 | 18,14 | 18,14 | 18,14 | -2,05% | - |
| 20.09.2024 | 18,67 | 18,67 | 18,52 | 18,52 | 0,00% | 360,00 |
| 19.09.2024 | 18,52 | 18,52 | 18,52 | 18,52 | 1,31% | - |
| 18.09.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 1,05% | - |
| 17.09.2024 | 18,09 | 18,09 | 18,09 | 18,09 | -1,26% | - |
| 16.09.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 0,22% | - |
| 13.09.2024 | 18,28 | 18,28 | 18,28 | 18,28 | 0,27% | - |
| 12.09.2024 | 18,29 | 18,29 | 18,23 | 18,23 | 1,56% | 43,00 |
| 11.09.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 0,00% | - |
| 10.09.2024 | 17,95 | 17,95 | 17,95 | 17,95 | 0,84% | - |
| 09.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,45% | - |
| 06.09.2024 | 17,87 | 17,88 | 17,87 | 17,88 | 0,73% | - |
| 05.09.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 4,84% | - |
| 04.09.2024 | 16,93 | 16,93 | 16,93 | 16,93 | -3,09% | - |
| 03.09.2024 | 17,47 | 17,47 | 17,47 | 17,47 | 1,63% | - |
| 02.09.2024 | 17,19 | 17,19 | 17,19 | 17,19 | 0,23% | - |
| 30.08.2024 | 17,00 | 17,15 | 17,00 | 17,15 | 2,82% | 113,00 |
| 29.08.2024 | 16,75 | 16,75 | 16,68 | 16,68 | -0,71% | - |
| 28.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,24% | - |
| 27.08.2024 | 16,76 | 16,76 | 16,76 | 16,76 | 0,54% | - |
| 26.08.2024 | 16,67 | 16,67 | 16,67 | 16,67 | -1,65% | - |
| 23.08.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 2,11% | - |
| 22.08.2024 | 16,70 | 16,70 | 16,60 | 16,60 | 0,48% | - |
| 21.08.2024 | 16,52 | 16,52 | 16,52 | 16,52 | 0,73% | - |
| 20.08.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,42% | - |
| 19.08.2024 | 16,21 | 16,21 | 16,17 | 16,17 | 3,59% | - |
| 16.08.2024 | 15,61 | 15,61 | 15,61 | 15,61 | 2,90% | - |
| 15.08.2024 | 15,17 | 15,17 | 15,17 | 15,17 | 1,74% | - |