29,410€
-0,34%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 29,40 | 29,51 | 29,25 | 29,47 | -0,14% | - |
| 16.02.2026 | 29,39 | 29,62 | 29,39 | 29,51 | 3,22% | 18,00 |
| 13.02.2026 | 28,50 | 28,68 | 28,50 | 28,59 | -1,35% | 34,00 |
| 12.02.2026 | 29,61 | 29,61 | 28,98 | 28,98 | -2,82% | 40,00 |
| 11.02.2026 | 29,62 | 29,82 | 29,61 | 29,82 | 0,54% | 50,00 |
| 10.02.2026 | 29,32 | 29,91 | 29,32 | 29,66 | 3,09% | 390,00 |
| 09.02.2026 | 28,05 | 28,77 | 28,05 | 28,77 | 2,75% | 25,00 |
| 06.02.2026 | 27,84 | 28,44 | 27,82 | 28,00 | 1,12% | 72,00 |
| 05.02.2026 | 27,90 | 27,90 | 27,69 | 27,69 | -1,70% | - |
| 04.02.2026 | 27,98 | 28,25 | 27,98 | 28,17 | 1,26% | 50,00 |
| 03.02.2026 | 28,18 | 28,18 | 27,82 | 27,82 | 5,82% | - |
| 02.02.2026 | 25,50 | 26,29 | 25,50 | 26,29 | -1,24% | - |
| 30.01.2026 | 26,38 | 26,62 | 26,33 | 26,62 | -1,59% | - |
| 29.01.2026 | 27,05 | 27,05 | 27,05 | 27,05 | -1,39% | - |
| 28.01.2026 | 27,64 | 27,96 | 27,37 | 27,43 | 0,15% | 101,00 |
| 27.01.2026 | 27,50 | 27,50 | 27,39 | 27,39 | 3,09% | - |
| 26.01.2026 | 26,85 | 26,85 | 26,57 | 26,57 | -3,03% | 75,00 |
| 23.01.2026 | 27,46 | 27,46 | 27,15 | 27,40 | -1,76% | 73,00 |
| 22.01.2026 | 27,77 | 27,89 | 27,77 | 27,89 | -0,46% | - |
| 21.01.2026 | 27,73 | 28,02 | 27,73 | 28,02 | 1,05% | 375,00 |
| 20.01.2026 | 28,08 | 28,08 | 27,19 | 27,73 | -3,11% | 340,00 |
| 19.01.2026 | 28,29 | 28,70 | 28,29 | 28,62 | -3,41% | - |
| 16.01.2026 | 28,52 | 29,63 | 28,49 | 29,63 | 2,10% | 40,00 |
| 15.01.2026 | 27,95 | 29,02 | 27,94 | 29,02 | 4,05% | 400,00 |
| 14.01.2026 | 27,78 | 27,89 | 27,78 | 27,89 | 4,54% | 100,00 |
| 13.01.2026 | 26,94 | 26,94 | 26,09 | 26,68 | 0,45% | 11.055,00 |
| 12.01.2026 | 27,06 | 27,14 | 26,56 | 26,56 | 1,57% | - |
| 09.01.2026 | 26,60 | 26,60 | 25,30 | 26,15 | -1,65% | 595,00 |
| 08.01.2026 | 26,96 | 26,96 | 26,56 | 26,59 | -1,77% | 27,00 |
| 07.01.2026 | 27,10 | 27,10 | 27,02 | 27,07 | 0,07% | - |
| 06.01.2026 | 27,05 | 27,05 | 27,05 | 27,05 | 0,19% | - |
| 05.01.2026 | 26,59 | 27,00 | 26,59 | 27,00 | 2,74% | - |
| 02.01.2026 | 25,14 | 26,28 | 25,08 | 26,28 | 3,38% | 100,00 |
| 30.12.2025 | 25,42 | 25,42 | 25,42 | 25,42 | 1,60% | - |
| 29.12.2025 | 25,08 | 25,08 | 24,89 | 25,02 | 1,09% | - |
| 23.12.2025 | 24,76 | 25,47 | 24,75 | 24,75 | 0,04% | 19,00 |
| 22.12.2025 | 24,32 | 24,74 | 24,23 | 24,74 | 4,21% | - |
| 19.12.2025 | 23,50 | 24,50 | 23,50 | 23,74 | 0,64% | 157,00 |
| 18.12.2025 | 23,87 | 23,89 | 23,59 | 23,59 | -1,71% | - |
| 17.12.2025 | 24,76 | 24,76 | 24,00 | 24,00 | -3,77% | 252,00 |
| 16.12.2025 | 24,79 | 24,94 | 24,66 | 24,94 | -6,56% | - |
| 15.12.2025 | 26,70 | 26,80 | 26,67 | 26,69 | -1,84% | 300,00 |
| 12.12.2025 | 27,57 | 27,57 | 27,16 | 27,19 | -0,18% | 620,00 |
| 11.12.2025 | 26,77 | 27,24 | 26,69 | 27,24 | 0,33% | 85,00 |
| 10.12.2025 | 27,32 | 27,32 | 27,15 | 27,15 | -2,34% | - |
| 09.12.2025 | 27,45 | 27,80 | 27,38 | 27,80 | 6,23% | 721,00 |
| 08.12.2025 | 26,17 | 26,17 | 26,17 | 26,17 | 0,27% | - |
| 05.12.2025 | 26,24 | 26,82 | 26,10 | 26,10 | -0,53% | 1,00 |
| 04.12.2025 | 26,53 | 26,53 | 26,24 | 26,24 | 13,84% | 112,00 |
| 03.12.2025 | 23,38 | 23,72 | 23,05 | 23,05 | -1,96% | 25,00 |
| 02.12.2025 | 23,05 | 23,51 | 23,05 | 23,51 | 3,30% | - |
| 01.12.2025 | 22,17 | 22,76 | 22,07 | 22,76 | 1,56% | 205,00 |
| 28.11.2025 | 22,02 | 22,41 | 22,02 | 22,41 | 3,27% | - |
| 27.11.2025 | 21,73 | 21,73 | 21,70 | 21,70 | 2,50% | - |
| 26.11.2025 | 21,21 | 21,21 | 21,14 | 21,17 | -0,33% | - |
| 25.11.2025 | 21,17 | 21,24 | 21,11 | 21,24 | 2,02% | - |
| 24.11.2025 | 20,64 | 20,82 | 20,64 | 20,82 | 2,87% | 150,00 |
| 21.11.2025 | 20,48 | 20,69 | 20,24 | 20,24 | -5,64% | - |
| 20.11.2025 | 21,44 | 21,45 | 21,00 | 21,45 | 2,73% | 271,00 |
| 19.11.2025 | 20,71 | 20,88 | 20,66 | 20,88 | 1,36% | - |
| 18.11.2025 | 21,21 | 21,21 | 20,56 | 20,60 | -6,06% | 695,00 |
| 17.11.2025 | 22,08 | 22,56 | 21,93 | 21,93 | -0,54% | 75,00 |
| 14.11.2025 | 22,38 | 22,50 | 22,05 | 22,05 | -3,12% | 25,00 |
| 13.11.2025 | 23,01 | 23,01 | 22,71 | 22,76 | -3,35% | 400,00 |
| 12.11.2025 | 23,37 | 23,55 | 23,34 | 23,55 | 4,02% | - |
| 11.11.2025 | 22,83 | 23,27 | 22,53 | 22,64 | -0,88% | 214,00 |
| 10.11.2025 | 22,84 | 22,84 | 22,84 | 22,84 | 1,74% | - |
| 07.11.2025 | 22,72 | 22,74 | 22,45 | 22,45 | -4,59% | - |
| 06.11.2025 | 23,49 | 23,53 | 23,43 | 23,53 | 0,60% | - |
| 05.11.2025 | 23,30 | 23,39 | 23,30 | 23,39 | -3,67% | 337,00 |
| 04.11.2025 | 24,47 | 24,47 | 24,28 | 24,28 | 2,75% | - |
| 03.11.2025 | 23,40 | 23,63 | 23,40 | 23,63 | -0,21% | - |
| 31.10.2025 | 23,49 | 23,68 | 23,48 | 23,68 | 1,24% | - |
| 30.10.2025 | 23,47 | 23,99 | 23,39 | 23,39 | 1,21% | 100,00 |
| 29.10.2025 | 23,29 | 23,29 | 23,11 | 23,11 | -5,33% | - |
| 28.10.2025 | 25,20 | 25,20 | 24,41 | 24,41 | -3,25% | 400,00 |
| 27.10.2025 | 25,26 | 25,54 | 25,09 | 25,23 | -0,86% | 40,00 |
| 24.10.2025 | 25,31 | 25,47 | 25,26 | 25,45 | 1,92% | 960,00 |
| 23.10.2025 | 25,04 | 25,07 | 24,97 | 24,97 | -1,42% | - |
| 22.10.2025 | 25,53 | 25,53 | 25,33 | 25,33 | 2,47% | - |
| 21.10.2025 | 24,48 | 24,78 | 24,48 | 24,72 | -3,93% | 525,00 |
| 20.10.2025 | 25,45 | 26,11 | 25,45 | 25,73 | 8,11% | 141,00 |
| 17.10.2025 | 24,13 | 24,13 | 23,40 | 23,80 | -2,26% | 625,00 |
| 16.10.2025 | 24,35 | 24,36 | 24,35 | 24,35 | 0,00% | 675,00 |
| 15.10.2025 | 24,02 | 24,52 | 24,02 | 24,35 | 7,17% | 10,00 |
| 14.10.2025 | 22,96 | 23,12 | 22,72 | 22,72 | -0,44% | 20,00 |
| 13.10.2025 | 22,40 | 22,91 | 22,40 | 22,82 | 4,44% | 550,00 |
| 10.10.2025 | 23,03 | 23,03 | 21,85 | 21,85 | -4,38% | 229,00 |
| 09.10.2025 | 22,59 | 23,20 | 22,59 | 22,85 | 8,97% | 320,00 |
| 08.10.2025 | 20,69 | 20,97 | 20,69 | 20,97 | 2,29% | - |
| 07.10.2025 | 21,20 | 21,40 | 20,50 | 20,50 | -5,49% | 170,00 |
| 06.10.2025 | 21,55 | 21,94 | 21,46 | 21,69 | 6,01% | 292,00 |
| 03.10.2025 | 18,21 | 20,46 | 18,21 | 20,46 | 14,53% | 12.742,00 |
| 02.10.2025 | 17,78 | 18,11 | 17,76 | 17,87 | 0,62% | 200,00 |
| 01.10.2025 | 17,48 | 17,76 | 17,48 | 17,76 | -1,44% | - |
| 30.09.2025 | 17,99 | 18,20 | 17,89 | 18,02 | 2,27% | 160,00 |
| 29.09.2025 | 17,77 | 18,00 | 17,49 | 17,62 | -2,17% | 110,00 |
| 26.09.2025 | 17,64 | 18,01 | 17,64 | 18,01 | 0,78% | 290,00 |
| 25.09.2025 | 17,97 | 17,97 | 17,79 | 17,87 | 0,56% | 675,00 |
| 24.09.2025 | 17,68 | 17,77 | 17,66 | 17,77 | -3,03% | - |