25,600€
0,47%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 25,11 | 25,38 | 25,08 | 25,38 | -2,67% | 600,00 |
| 21.11.2024 | 25,90 | 26,13 | 25,38 | 26,08 | 4,72% | - |
| 20.11.2024 | 24,82 | 24,90 | 24,82 | 24,90 | -1,19% | - |
| 19.11.2024 | 25,12 | 25,27 | 25,12 | 25,20 | -0,12% | - |
| 18.11.2024 | 25,34 | 25,34 | 25,23 | 25,23 | 1,45% | - |
| 15.11.2024 | 24,75 | 24,87 | 24,75 | 24,87 | -0,72% | - |
| 14.11.2024 | 25,02 | 25,05 | 25,02 | 25,05 | -1,30% | - |
| 13.11.2024 | 25,33 | 25,38 | 25,33 | 25,38 | -2,16% | - |
| 12.11.2024 | 26,01 | 26,01 | 25,94 | 25,94 | -0,77% | - |
| 11.11.2024 | 26,05 | 26,14 | 26,03 | 26,14 | -2,24% | 390,00 |
| 08.11.2024 | 26,71 | 26,76 | 26,71 | 26,74 | -0,26% | - |
| 07.11.2024 | 26,81 | 26,81 | 26,76 | 26,81 | -1,72% | 300,00 |
| 06.11.2024 | 27,30 | 27,30 | 27,21 | 27,28 | 2,67% | - |
| 05.11.2024 | 26,55 | 26,57 | 26,53 | 26,57 | 2,47% | - |
| 04.11.2024 | 25,89 | 25,93 | 25,88 | 25,93 | -5,36% | - |
| 01.11.2024 | 25,87 | 27,40 | 25,86 | 27,40 | 4,10% | 300,00 |
| 31.10.2024 | 26,40 | 26,42 | 26,32 | 26,32 | 0,69% | - |
| 30.10.2024 | 26,19 | 26,23 | 26,14 | 26,14 | 1,12% | - |
| 29.10.2024 | 25,86 | 25,86 | 25,80 | 25,85 | -0,08% | - |
| 28.10.2024 | 25,83 | 26,88 | 25,82 | 25,87 | 2,82% | 25,00 |
| 25.10.2024 | 25,22 | 25,22 | 25,16 | 25,16 | 0,92% | - |
| 24.10.2024 | 25,00 | 25,00 | 24,93 | 24,93 | -1,07% | - |
| 23.10.2024 | 26,10 | 26,10 | 25,20 | 25,20 | -3,45% | 45,00 |
| 22.10.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -1,02% | - |
| 21.10.2024 | 26,45 | 26,45 | 26,37 | 26,37 | -0,30% | 40,00 |
| 18.10.2024 | 26,46 | 26,47 | 26,44 | 26,45 | -1,96% | - |
| 17.10.2024 | 26,92 | 26,98 | 26,88 | 26,98 | -0,44% | - |
| 16.10.2024 | 27,15 | 27,15 | 27,10 | 27,10 | -2,87% | - |
| 15.10.2024 | 27,93 | 27,95 | 27,90 | 27,90 | 0,40% | - |
| 14.10.2024 | 27,81 | 27,81 | 27,75 | 27,79 | -0,11% | 1.000,00 |
| 11.10.2024 | 27,87 | 27,87 | 27,82 | 27,82 | -0,68% | - |
| 10.10.2024 | 27,93 | 28,01 | 27,93 | 28,01 | -0,81% | - |
| 09.10.2024 | 28,12 | 28,24 | 28,12 | 28,24 | -2,45% | - |
| 08.10.2024 | 28,47 | 28,95 | 28,47 | 28,95 | -3,69% | - |
| 07.10.2024 | 30,06 | 30,09 | 30,06 | 30,06 | -3,47% | - |
| 04.10.2024 | 30,51 | 31,18 | 30,51 | 31,14 | 2,84% | 480,00 |
| 03.10.2024 | 30,26 | 30,34 | 30,26 | 30,28 | -1,21% | - |
| 02.10.2024 | 30,63 | 30,65 | 30,60 | 30,65 | -0,23% | - |
| 01.10.2024 | 30,45 | 30,72 | 30,45 | 30,72 | -0,87% | - |
| 30.09.2024 | 30,87 | 30,99 | 30,79 | 30,99 | 1,21% | - |
| 27.09.2024 | 30,40 | 30,62 | 30,00 | 30,62 | 2,10% | 30,00 |
| 26.09.2024 | 29,93 | 31,00 | 29,88 | 29,99 | 3,24% | 3,00 |
| 25.09.2024 | 29,14 | 29,15 | 29,05 | 29,05 | 4,95% | - |
| 24.09.2024 | 27,65 | 27,68 | 27,59 | 27,68 | -0,18% | - |
| 23.09.2024 | 27,65 | 27,85 | 27,65 | 27,73 | 0,22% | - |
| 20.09.2024 | 27,80 | 27,81 | 27,67 | 27,67 | 1,17% | - |
| 19.09.2024 | 27,54 | 27,56 | 27,35 | 27,35 | -0,22% | - |
| 18.09.2024 | 27,50 | 27,50 | 27,40 | 27,41 | 0,22% | - |
| 17.09.2024 | 27,44 | 27,51 | 27,35 | 27,35 | -1,97% | - |
| 16.09.2024 | 29,17 | 29,17 | 27,90 | 27,90 | -0,25% | 100,00 |
| 13.09.2024 | 27,88 | 27,97 | 27,85 | 27,97 | 0,47% | - |
| 12.09.2024 | 27,86 | 27,86 | 27,82 | 27,84 | -0,18% | - |
| 11.09.2024 | 26,89 | 27,89 | 26,79 | 27,89 | 3,22% | 180,00 |
| 10.09.2024 | 26,91 | 27,02 | 26,91 | 27,02 | -1,31% | - |
| 09.09.2024 | 27,32 | 27,38 | 27,28 | 27,38 | -0,22% | - |
| 06.09.2024 | 27,56 | 27,61 | 27,44 | 27,44 | -1,61% | - |
| 05.09.2024 | 27,95 | 27,95 | 27,86 | 27,89 | -1,27% | - |
| 04.09.2024 | 28,25 | 28,25 | 28,22 | 28,25 | -5,83% | - |
| 03.09.2024 | 30,00 | 30,01 | 30,00 | 30,00 | 0,00% | 154,00 |
| 02.09.2024 | 29,69 | 30,00 | 29,63 | 30,00 | -0,03% | - |
| 30.08.2024 | 30,00 | 30,01 | 30,00 | 30,01 | 2,07% | - |
| 29.08.2024 | 29,45 | 29,45 | 29,40 | 29,40 | -2,00% | - |
| 28.08.2024 | 30,00 | 31,05 | 30,00 | 30,00 | 0,00% | 15,00 |
| 27.08.2024 | 29,77 | 30,00 | 29,74 | 30,00 | 0,94% | - |
| 26.08.2024 | 29,73 | 29,74 | 29,70 | 29,72 | -0,23% | - |
| 23.08.2024 | 29,89 | 29,89 | 29,79 | 29,79 | 1,67% | - |
| 22.08.2024 | 29,39 | 29,45 | 29,30 | 29,30 | -0,75% | - |
| 21.08.2024 | 29,46 | 29,52 | 29,42 | 29,52 | 0,72% | 180,00 |
| 20.08.2024 | 29,17 | 29,31 | 29,17 | 29,31 | 4,01% | - |
| 19.08.2024 | 28,26 | 28,27 | 28,18 | 28,18 | -2,56% | - |
| 16.08.2024 | 28,71 | 28,92 | 28,71 | 28,92 | 5,55% | - |
| 15.08.2024 | 27,61 | 27,61 | 27,40 | 27,40 | -0,36% | - |
| 14.08.2024 | 27,72 | 27,72 | 27,50 | 27,50 | -1,11% | 100,00 |
| 13.08.2024 | 27,68 | 27,81 | 27,68 | 27,81 | 2,89% | - |
| 12.08.2024 | 27,09 | 27,10 | 27,03 | 27,03 | -4,52% | - |
| 09.08.2024 | 27,08 | 28,31 | 27,08 | 28,31 | 4,50% | 231,00 |
| 08.08.2024 | 27,17 | 27,25 | 27,09 | 27,09 | -3,35% | - |
| 07.08.2024 | 28,14 | 28,14 | 27,99 | 28,03 | -0,25% | 200,00 |
| 06.08.2024 | 27,70 | 28,10 | 27,00 | 28,10 | 5,64% | - |
| 05.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -8,72% | - |
| 02.08.2024 | 29,16 | 29,18 | 29,09 | 29,14 | -6,24% | - |
| 01.08.2024 | 31,09 | 31,18 | 31,08 | 31,08 | -1,74% | - |
| 31.07.2024 | 31,25 | 31,63 | 31,25 | 31,63 | 3,60% | - |
| 30.07.2024 | 30,37 | 30,53 | 30,37 | 30,53 | -0,36% | 100,00 |
| 29.07.2024 | 30,63 | 30,66 | 30,62 | 30,64 | 2,00% | - |
| 26.07.2024 | 30,14 | 30,14 | 30,04 | 30,04 | 2,11% | - |
| 25.07.2024 | 29,68 | 29,75 | 29,42 | 29,42 | -6,04% | 500,00 |
| 24.07.2024 | 31,17 | 31,45 | 31,07 | 31,31 | 0,38% | - |
| 23.07.2024 | 31,04 | 31,22 | 30,92 | 31,19 | 1,27% | - |
| 22.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,13% | - |
| 19.07.2024 | 31,41 | 31,54 | 31,36 | 31,47 | -2,21% | - |
| 18.07.2024 | 32,45 | 32,46 | 32,16 | 32,18 | 0,69% | - |
| 17.07.2024 | 31,84 | 31,96 | 31,84 | 31,96 | -0,53% | - |
| 16.07.2024 | 32,10 | 32,13 | 32,10 | 32,13 | -5,78% | - |
| 15.07.2024 | 32,55 | 34,10 | 32,50 | 34,10 | 4,79% | 30,00 |
| 12.07.2024 | 32,40 | 32,54 | 32,36 | 32,54 | 1,88% | - |
| 11.07.2024 | 31,44 | 31,94 | 31,44 | 31,94 | -0,09% | - |
| 10.07.2024 | 32,00 | 32,00 | 31,97 | 31,97 | -1,75% | - |
| 09.07.2024 | 32,59 | 32,60 | 32,54 | 32,54 | 1,53% | - |
| 08.07.2024 | 32,08 | 32,08 | 32,03 | 32,05 | -2,88% | - |