20,840€
-0,95%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 21,19 | 21,36 | 20,86 | 20,94 | -0,48% | - |
| 17.11.2025 | 21,04 | 21,04 | 21,04 | 21,04 | 0,29% | - |
| 14.11.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -3,50% | - |
| 13.11.2025 | 21,74 | 21,74 | 21,74 | 21,74 | 0,65% | - |
| 12.11.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,18% | - |
| 11.11.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 1,54% | - |
| 10.11.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -0,57% | - |
| 07.11.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -6,68% | - |
| 06.11.2025 | 22,44 | 22,44 | 22,44 | 22,44 | -7,35% | - |
| 05.11.2025 | 24,22 | 24,22 | 24,22 | 24,22 | 1,00% | - |
| 04.11.2025 | 23,98 | 23,98 | 23,98 | 23,98 | -0,91% | - |
| 03.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 1,60% | - |
| 31.10.2025 | 23,82 | 23,82 | 23,82 | 23,82 | 2,67% | - |
| 30.10.2025 | 23,54 | 23,54 | 23,20 | 23,20 | 0,61% | - |
| 29.10.2025 | 23,06 | 23,06 | 23,06 | 23,06 | 0,96% | - |
| 28.10.2025 | 22,84 | 22,84 | 22,84 | 22,84 | -0,61% | - |
| 27.10.2025 | 23,02 | 23,02 | 22,98 | 22,98 | 2,68% | - |
| 24.10.2025 | 22,38 | 22,38 | 22,38 | 22,38 | 2,10% | - |
| 23.10.2025 | 21,92 | 21,92 | 21,92 | 21,92 | 0,27% | - |
| 22.10.2025 | 21,86 | 21,86 | 21,86 | 21,86 | 0,46% | - |
| 21.10.2025 | 21,76 | 21,76 | 21,76 | 21,76 | 0,74% | - |
| 20.10.2025 | 21,68 | 21,68 | 21,60 | 21,60 | 1,22% | 60,00 |
| 17.10.2025 | 21,34 | 21,34 | 21,34 | 21,34 | -1,93% | - |
| 16.10.2025 | 21,76 | 21,76 | 21,76 | 21,76 | -0,46% | - |
| 15.10.2025 | 21,86 | 21,86 | 21,86 | 21,86 | 4,59% | - |
| 14.10.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 2,65% | - |
| 13.10.2025 | 20,36 | 20,36 | 20,36 | 20,36 | -4,59% | - |
| 10.10.2025 | 21,34 | 21,34 | 21,34 | 21,34 | -1,20% | - |
| 09.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,03% | - |
| 08.10.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 1,81% | - |
| 07.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,44% | - |
| 06.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 1,79% | - |
| 03.10.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 1,82% | - |
| 02.10.2025 | 20,00 | 20,00 | 19,78 | 19,78 | -0,35% | - |
| 01.10.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,35% | - |
| 30.09.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 0,71% | - |
| 29.09.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -0,76% | - |
| 26.09.2025 | 19,79 | 19,79 | 19,79 | 19,79 | 0,35% | - |
| 25.09.2025 | 19,72 | 19,72 | 19,72 | 19,72 | 1,08% | - |
| 24.09.2025 | 19,51 | 19,51 | 19,51 | 19,51 | -1,66% | - |
| 23.09.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 0,30% | - |
| 22.09.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 5,78% | - |
| 19.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,21% | - |
| 18.09.2025 | 18,66 | 18,66 | 18,66 | 18,66 | -0,32% | - |
| 17.09.2025 | 18,72 | 18,72 | 18,72 | 18,72 | -2,30% | - |
| 16.09.2025 | 19,16 | 19,16 | 19,16 | 19,16 | 4,24% | - |
| 15.09.2025 | 18,38 | 18,38 | 18,38 | 18,38 | -0,49% | - |
| 12.09.2025 | 18,47 | 18,47 | 18,47 | 18,47 | 0,49% | - |
| 10.09.2025 | 18,49 | 18,49 | 18,38 | 18,38 | -2,52% | 30,00 |
| 09.09.2025 | 18,95 | 18,97 | 18,39 | 18,86 | -3,06% | - |
| 05.09.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 1,04% | - |
| 04.09.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,10% | - |
| 03.09.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 1,05% | - |
| 02.09.2025 | 19,07 | 19,07 | 19,07 | 19,07 | -0,10% | - |
| 01.09.2025 | 19,09 | 19,09 | 19,09 | 19,09 | -1,09% | - |
| 29.08.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,31% | - |
| 28.08.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 1,01% | - |
| 27.08.2025 | 18,86 | 18,86 | 18,86 | 18,86 | 1,07% | - |
| 26.08.2025 | 18,66 | 18,66 | 18,66 | 18,66 | 0,05% | - |
| 25.08.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,97% | - |
| 22.08.2025 | 18,47 | 18,47 | 18,47 | 18,47 | 0,87% | - |
| 21.08.2025 | 18,31 | 18,31 | 18,31 | 18,31 | 0,05% | - |
| 20.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,24% | - |
| 19.08.2025 | 18,53 | 18,53 | 18,53 | 18,53 | 0,27% | - |
| 18.08.2025 | 18,48 | 18,48 | 18,48 | 18,48 | 3,82% | - |
| 15.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 3,31% | - |
| 14.08.2025 | 17,23 | 17,23 | 17,23 | 17,23 | -0,46% | - |
| 13.08.2025 | 17,31 | 17,31 | 17,31 | 17,31 | 0,23% | - |
| 12.08.2025 | 17,27 | 17,27 | 17,27 | 17,27 | -1,88% | - |
| 11.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,86% | - |
| 08.08.2025 | 17,45 | 17,45 | 17,45 | 17,45 | 1,22% | - |
| 07.08.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -0,40% | - |
| 06.08.2025 | 17,31 | 17,31 | 17,31 | 17,31 | 2,91% | - |
| 05.08.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 7,48% | - |
| 04.08.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,82% | - |
| 01.08.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 0,19% | - |
| 31.07.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -2,11% | - |
| 30.07.2025 | 15,73 | 16,09 | 15,73 | 16,09 | 2,48% | 60,00 |
| 29.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,90% | - |
| 28.07.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -0,89% | - |
| 25.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,58% | - |
| 24.07.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -0,32% | - |
| 23.07.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 5,24% | - |
| 22.07.2025 | 14,88 | 14,88 | 14,88 | 14,88 | 0,61% | - |
| 21.07.2025 | 14,79 | 14,79 | 14,79 | 14,79 | -1,40% | - |
| 18.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,33% | - |
| 17.07.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -4,17% | - |
| 16.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 770,00 |
| 15.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 14.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 11.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,84% | - |
| 10.07.2025 | 15,47 | 15,47 | 15,47 | 15,47 | 0,19% | - |
| 09.07.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -0,77% | - |
| 08.07.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 0,39% | - |
| 07.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,45% | - |
| 04.07.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 0,71% | - |
| 03.07.2025 | 15,46 | 15,46 | 15,46 | 15,46 | 0,59% | - |
| 02.07.2025 | 15,37 | 15,37 | 15,37 | 15,37 | -0,45% | - |
| 01.07.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -1,84% | - |
| 30.06.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -1,13% | - |