25,650€
3,01%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 25,20 | 25,50 | 25,20 | 25,50 | 2,41% | - |
| 28.09.2026 | 24,90 | 25,40 | 24,90 | 24,90 | 0,00% | 720,00 |
| 25.09.2026 | 24,90 | 24,90 | 24,80 | 24,90 | -1,97% | - |
| 24.09.2026 | 25,00 | 25,40 | 24,70 | 25,40 | 3,67% | 887,00 |
| 23.09.2026 | 24,70 | 24,70 | 24,50 | 24,50 | -0,81% | - |
| 22.09.2026 | 24,60 | 24,70 | 24,60 | 24,70 | 2,49% | - |
| 21.09.2026 | 24,30 | 24,30 | 24,10 | 24,10 | 0,00% | - |
| 18.09.2026 | 24,30 | 24,30 | 24,10 | 24,10 | -2,03% | - |
| 17.09.2026 | 24,10 | 24,60 | 24,10 | 24,60 | 0,82% | 500,00 |
| 16.09.2026 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | - |
| 15.09.2026 | 23,80 | 24,00 | 23,70 | 24,00 | 0,84% | - |
| 14.09.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -0,83% | - |
| 11.09.2026 | 23,90 | 24,00 | 23,80 | 24,00 | -2,83% | - |
| 10.09.2026 | 24,80 | 24,80 | 24,30 | 24,70 | -1,20% | 200,00 |
| 09.09.2026 | 25,20 | 25,20 | 25,00 | 25,00 | 0,81% | 195,00 |
| 08.09.2026 | 25,10 | 25,40 | 24,80 | 24,80 | -5,34% | 86,00 |
| 07.09.2026 | 25,60 | 26,20 | 25,60 | 26,20 | 4,80% | 50,00 |
| 04.09.2026 | 24,90 | 25,50 | 24,90 | 25,00 | 1,21% | 75,00 |
| 03.09.2026 | 24,80 | 24,80 | 24,50 | 24,70 | 2,07% | 40,00 |
| 02.09.2026 | 24,30 | 24,30 | 24,20 | 24,20 | -4,35% | 25,00 |
| 01.09.2026 | 25,50 | 25,50 | 25,10 | 25,30 | -1,56% | 15,00 |
| 31.08.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -2,28% | 200,00 |
| 28.08.2026 | 25,70 | 26,30 | 25,70 | 26,30 | 0,00% | 97,00 |
| 27.08.2026 | 26,00 | 26,30 | 26,00 | 26,30 | 0,00% | - |
| 26.08.2026 | 26,50 | 26,50 | 26,30 | 26,30 | -0,75% | - |
| 25.08.2026 | 26,50 | 26,50 | 26,40 | 26,50 | -0,75% | - |
| 24.08.2026 | 26,60 | 26,70 | 26,60 | 26,70 | 0,00% | - |
| 21.08.2026 | 26,60 | 27,10 | 26,60 | 26,70 | -0,74% | 10,00 |
| 20.08.2026 | 27,10 | 27,10 | 26,80 | 26,90 | -1,10% | 75,00 |
| 19.08.2026 | 26,60 | 27,40 | 26,60 | 27,20 | -1,09% | 174,00 |
| 18.08.2026 | 28,40 | 28,40 | 27,50 | 27,50 | -6,78% | 570,00 |
| 17.08.2026 | 29,60 | 29,90 | 29,40 | 29,50 | -1,01% | 1.600,00 |
| 14.08.2026 | 29,20 | 30,20 | 29,20 | 29,80 | 0,34% | 1.321,00 |
| 13.08.2026 | 29,80 | 29,80 | 29,60 | 29,70 | -2,94% | - |
| 12.08.2026 | 29,40 | 30,60 | 29,40 | 30,60 | 5,15% | 385,00 |
| 11.08.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -0,68% | - |
| 10.08.2026 | 29,10 | 29,30 | 29,00 | 29,30 | 1,74% | 170,00 |
| 07.08.2026 | 28,40 | 28,80 | 28,40 | 28,80 | 0,00% | - |
| 06.08.2026 | 28,50 | 28,80 | 28,50 | 28,80 | -2,04% | - |
| 05.08.2026 | 29,50 | 29,50 | 29,40 | 29,40 | 0,68% | 45,00 |
| 04.08.2026 | 27,90 | 29,20 | 27,70 | 29,20 | 10,19% | 7.300,00 |
| 03.08.2026 | 27,60 | 27,60 | 26,50 | 26,50 | 3,52% | 195,00 |
| 31.07.2026 | 25,90 | 26,40 | 25,60 | 25,60 | 3,23% | 500,00 |
| 30.07.2026 | 24,10 | 24,90 | 24,10 | 24,80 | -0,80% | 25,00 |
| 29.07.2026 | 24,70 | 25,20 | 24,70 | 25,00 | -1,57% | 30,00 |
| 28.07.2026 | 25,60 | 26,00 | 25,40 | 25,40 | -7,30% | 179,00 |
| 27.07.2026 | 27,90 | 28,40 | 27,40 | 27,40 | -0,72% | 30,00 |
| 24.07.2026 | 27,40 | 27,60 | 27,40 | 27,60 | -2,82% | - |
| 23.07.2026 | 28,30 | 28,50 | 28,00 | 28,40 | 3,65% | 30,00 |
| 22.07.2026 | 27,70 | 27,70 | 27,40 | 27,40 | -1,44% | - |
| 21.07.2026 | 27,80 | 27,80 | 27,30 | 27,80 | -0,71% | 409,00 |
| 20.07.2026 | 28,20 | 28,20 | 28,00 | 28,00 | 0,00% | 89,00 |
| 17.07.2026 | 27,20 | 28,00 | 27,20 | 28,00 | -5,72% | 390,00 |
| 16.07.2026 | 29,30 | 29,80 | 29,30 | 29,70 | 0,68% | 283,00 |
| 15.07.2026 | 29,30 | 29,50 | 29,30 | 29,50 | -0,67% | - |
| 14.07.2026 | 29,90 | 29,90 | 29,70 | 29,70 | -7,19% | 125,00 |
| 13.07.2026 | 32,75 | 32,80 | 31,75 | 32,00 | -7,78% | - |
| 10.07.2026 | 37,40 | 37,40 | 34,70 | 34,70 | -4,14% | 54,00 |
| 09.07.2026 | 36,70 | 36,70 | 36,10 | 36,20 | 2,55% | 100,00 |
| 08.07.2026 | 35,40 | 35,50 | 35,30 | 35,30 | -5,36% | - |
| 07.07.2026 | 36,90 | 37,30 | 36,90 | 37,30 | -7,44% | - |
| 06.07.2026 | 40,00 | 40,30 | 39,70 | 40,30 | 0,25% | 20,00 |
| 03.07.2026 | 40,30 | 40,30 | 40,00 | 40,20 | 6,63% | - |
| 02.07.2026 | 37,30 | 37,70 | 37,20 | 37,70 | -3,83% | - |
| 01.07.2026 | 39,00 | 39,30 | 39,00 | 39,20 | 3,98% | - |
| 30.06.2026 | 37,60 | 37,70 | 37,60 | 37,70 | 1,34% | - |
| 29.06.2026 | 37,10 | 37,20 | 37,10 | 37,20 | 2,76% | - |
| 26.06.2026 | 36,90 | 36,90 | 36,20 | 36,20 | -8,82% | 140,00 |
| 25.06.2026 | 38,90 | 39,70 | 38,90 | 39,70 | 3,12% | - |
| 24.06.2026 | 38,40 | 38,50 | 38,40 | 38,50 | 2,67% | - |
| 23.06.2026 | 38,30 | 38,30 | 37,50 | 37,50 | -8,54% | - |
| 22.06.2026 | 40,40 | 41,00 | 40,40 | 41,00 | 4,06% | 180,00 |
| 19.06.2026 | 38,30 | 39,40 | 38,30 | 39,40 | -1,01% | - |
| 18.06.2026 | 38,80 | 39,80 | 38,80 | 39,80 | 5,01% | 51,00 |
| 17.06.2026 | 37,50 | 37,90 | 37,50 | 37,90 | 2,99% | - |
| 16.06.2026 | 36,70 | 36,80 | 36,70 | 36,80 | 3,95% | 50,00 |
| 15.06.2026 | 35,60 | 35,60 | 35,40 | 35,40 | 3,21% | - |
| 12.06.2026 | 34,20 | 34,30 | 34,20 | 34,30 | 5,54% | - |
| 11.06.2026 | 32,40 | 32,50 | 32,40 | 32,50 | 2,20% | - |
| 10.06.2026 | 31,90 | 31,90 | 31,80 | 31,80 | -8,09% | - |
| 09.06.2026 | 34,40 | 34,60 | 34,40 | 34,60 | -1,98% | 50,00 |
| 08.06.2026 | 34,40 | 35,30 | 34,40 | 35,30 | -3,29% | - |
| 05.06.2026 | 37,50 | 37,50 | 36,50 | 36,50 | -1,88% | 70,00 |
| 04.06.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -3,38% | - |
| 03.06.2026 | 38,20 | 38,50 | 37,60 | 38,50 | 9,07% | 50,00 |
| 02.06.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -6,86% | - |
| 01.06.2026 | 38,10 | 38,10 | 37,90 | 37,90 | -2,07% | - |
| 29.05.2026 | 38,70 | 38,70 | 38,60 | 38,70 | 1,31% | 15,00 |
| 28.05.2026 | 38,10 | 38,20 | 38,10 | 38,20 | 1,33% | - |
| 27.05.2026 | 38,50 | 38,50 | 37,70 | 37,70 | -4,56% | 600,00 |
| 26.05.2026 | 39,10 | 39,50 | 39,10 | 39,50 | -4,82% | 270,00 |
| 25.05.2026 | 39,90 | 41,50 | 39,90 | 41,50 | 5,33% | 270,00 |
| 22.05.2026 | 37,90 | 39,40 | 37,80 | 39,40 | 10,36% | 275,00 |
| 21.05.2026 | 35,80 | 35,80 | 35,70 | 35,70 | 8,18% | - |
| 20.05.2026 | 32,70 | 33,00 | 32,70 | 33,00 | -2,65% | - |
| 19.05.2026 | 33,60 | 33,90 | 33,40 | 33,90 | -5,83% | 196,00 |
| 18.05.2026 | 35,80 | 36,00 | 35,70 | 36,00 | -5,26% | - |
| 15.05.2026 | 37,90 | 38,20 | 37,90 | 38,00 | 0,80% | - |
| 14.05.2026 | 37,70 | 38,10 | 37,60 | 37,70 | -1,05% | 30,00 |
| 13.05.2026 | 37,80 | 38,10 | 37,20 | 38,10 | 2,14% | 501,00 |