24,485€
7,77%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.09.2025 | 18,41 | 18,43 | 18,32 | 18,32 | -0,46% | - |
| 22.09.2025 | 18,26 | 18,50 | 18,17 | 18,41 | 4,78% | 150,00 |
| 19.09.2025 | 17,38 | 17,57 | 17,38 | 17,57 | -1,60% | - |
| 18.09.2025 | 17,76 | 17,85 | 17,74 | 17,85 | 1,88% | - |
| 17.09.2025 | 17,48 | 17,60 | 17,45 | 17,52 | 1,01% | 2.250,00 |
| 16.09.2025 | 17,31 | 17,40 | 17,31 | 17,35 | -0,23% | - |
| 15.09.2025 | 17,43 | 17,43 | 17,39 | 17,39 | 0,49% | - |
| 12.09.2025 | 17,33 | 17,33 | 17,29 | 17,30 | -0,79% | - |
| 11.09.2025 | 17,48 | 17,49 | 17,42 | 17,44 | 0,91% | - |
| 10.09.2025 | 17,26 | 17,28 | 17,26 | 17,28 | 0,14% | - |
| 09.09.2025 | 17,45 | 17,55 | 17,10 | 17,26 | 0,45% | 525,00 |
| 08.09.2025 | 17,21 | 17,51 | 17,18 | 17,18 | 2,13% | - |
| 05.09.2025 | 16,73 | 16,82 | 16,73 | 16,82 | 2,44% | - |
| 04.09.2025 | 16,48 | 16,71 | 16,42 | 16,42 | -1,88% | 50,00 |
| 03.09.2025 | 16,66 | 16,74 | 16,66 | 16,74 | 1,09% | - |
| 02.09.2025 | 16,68 | 16,68 | 16,56 | 16,56 | -2,73% | - |
| 01.09.2025 | 16,78 | 17,02 | 16,77 | 17,02 | 0,86% | 490,00 |
| 29.08.2025 | 17,35 | 17,39 | 16,88 | 16,88 | -2,82% | 511,00 |
| 28.08.2025 | 17,43 | 17,46 | 17,37 | 17,37 | 0,35% | - |
| 27.08.2025 | 17,38 | 17,38 | 17,31 | 17,31 | -1,93% | - |
| 26.08.2025 | 17,51 | 17,65 | 17,48 | 17,65 | 0,60% | - |
| 25.08.2025 | 17,57 | 17,62 | 17,54 | 17,54 | 1,39% | - |
| 22.08.2025 | 17,33 | 17,36 | 17,30 | 17,30 | 0,09% | - |
| 21.08.2025 | 17,33 | 17,33 | 17,29 | 17,29 | -1,54% | - |
| 20.08.2025 | 17,56 | 17,56 | 17,55 | 17,56 | -1,49% | - |
| 19.08.2025 | 17,86 | 17,86 | 17,82 | 17,82 | -0,22% | 553,00 |
| 18.08.2025 | 17,52 | 17,86 | 17,50 | 17,86 | 0,62% | - |
| 15.08.2025 | 17,75 | 17,75 | 17,71 | 17,75 | 1,02% | - |
| 14.08.2025 | 17,72 | 17,92 | 17,57 | 17,57 | -2,71% | 325,00 |
| 13.08.2025 | 18,01 | 18,11 | 17,98 | 18,06 | -0,22% | - |
| 12.08.2025 | 17,86 | 18,10 | 17,86 | 18,10 | 0,70% | - |
| 11.08.2025 | 17,98 | 17,98 | 17,95 | 17,98 | -0,53% | - |
| 08.08.2025 | 17,96 | 18,07 | 17,94 | 18,07 | 0,25% | - |
| 07.08.2025 | 17,99 | 18,03 | 17,98 | 18,03 | 1,15% | - |
| 06.08.2025 | 17,96 | 17,96 | 17,82 | 17,82 | 0,06% | - |
| 05.08.2025 | 17,86 | 17,86 | 17,81 | 17,81 | -0,47% | - |
| 04.08.2025 | 17,92 | 17,93 | 17,89 | 17,90 | -1,95% | 140,00 |
| 01.08.2025 | 18,46 | 18,46 | 18,25 | 18,25 | -1,16% | 150,00 |
| 31.07.2025 | 18,58 | 18,58 | 18,47 | 18,47 | -0,46% | - |
| 30.07.2025 | 18,47 | 18,55 | 18,46 | 18,55 | -1,38% | - |
| 29.07.2025 | 18,76 | 18,81 | 18,69 | 18,81 | -1,08% | - |
| 28.07.2025 | 19,10 | 19,10 | 18,97 | 19,02 | 3,12% | 35,00 |
| 25.07.2025 | 18,50 | 18,50 | 18,44 | 18,44 | -6,40% | 100,00 |
| 24.07.2025 | 19,40 | 19,70 | 19,40 | 19,70 | 5,09% | 1.550,00 |
| 23.07.2025 | 18,56 | 18,90 | 18,47 | 18,75 | 9,30% | 300,00 |
| 22.07.2025 | 17,22 | 17,22 | 16,81 | 17,15 | 1,51% | 330,00 |
| 21.07.2025 | 16,80 | 17,08 | 16,80 | 16,90 | 1,59% | 749,00 |
| 18.07.2025 | 16,56 | 16,63 | 16,54 | 16,63 | -0,39% | - |
| 17.07.2025 | 16,57 | 16,70 | 16,56 | 16,70 | 0,09% | - |
| 16.07.2025 | 16,57 | 16,70 | 16,20 | 16,68 | 1,09% | 2.380,00 |
| 15.07.2025 | 16,72 | 16,72 | 16,50 | 16,50 | -1,52% | 292,00 |
| 14.07.2025 | 16,74 | 16,76 | 16,74 | 16,76 | -2,67% | - |
| 11.07.2025 | 17,21 | 17,39 | 17,13 | 17,22 | 1,00% | 449,00 |
| 10.07.2025 | 16,93 | 17,05 | 16,91 | 17,05 | 0,98% | 488,00 |
| 09.07.2025 | 16,81 | 16,88 | 16,81 | 16,88 | 2,21% | - |
| 08.07.2025 | 16,47 | 16,65 | 16,46 | 16,52 | -0,54% | 150,00 |
| 07.07.2025 | 16,47 | 16,61 | 16,47 | 16,61 | -4,57% | - |
| 04.07.2025 | 18,43 | 18,51 | 17,40 | 17,40 | -6,98% | 725,00 |
| 03.07.2025 | 18,69 | 18,71 | 18,69 | 18,71 | 0,40% | - |
| 02.07.2025 | 18,72 | 18,72 | 18,63 | 18,63 | -1,53% | - |
| 01.07.2025 | 18,90 | 18,92 | 18,88 | 18,92 | -0,89% | - |
| 30.06.2025 | 19,14 | 19,16 | 19,09 | 19,09 | -0,21% | - |
| 27.06.2025 | 19,09 | 19,13 | 19,03 | 19,13 | -0,49% | - |
| 26.06.2025 | 19,29 | 19,29 | 19,23 | 19,23 | 1,00% | 400,00 |
| 25.06.2025 | 19,09 | 19,09 | 18,99 | 19,04 | 1,25% | - |
| 24.06.2025 | 18,86 | 18,86 | 18,77 | 18,80 | 0,43% | - |
| 23.06.2025 | 18,67 | 18,78 | 18,67 | 18,72 | -0,74% | 13,00 |
| 20.06.2025 | 18,74 | 18,86 | 18,74 | 18,86 | -1,59% | - |
| 19.06.2025 | 19,17 | 19,18 | 19,17 | 19,17 | -0,90% | - |
| 18.06.2025 | 19,47 | 19,47 | 19,34 | 19,34 | -0,39% | - |
| 17.06.2025 | 19,41 | 19,42 | 19,33 | 19,42 | 1,01% | 20,00 |
| 16.06.2025 | 19,33 | 19,34 | 19,22 | 19,22 | -1,08% | - |
| 13.06.2025 | 19,35 | 19,43 | 19,35 | 19,43 | 0,21% | - |
| 12.06.2025 | 19,52 | 19,54 | 19,39 | 19,39 | -5,37% | - |
| 11.06.2025 | 20,25 | 20,49 | 20,17 | 20,49 | 3,83% | 120,00 |
| 10.06.2025 | 19,78 | 19,78 | 19,74 | 19,74 | 3,65% | - |
| 09.06.2025 | 18,96 | 19,04 | 18,96 | 19,04 | -0,88% | - |
| 06.06.2025 | 19,00 | 19,21 | 19,00 | 19,21 | -0,41% | - |
| 05.06.2025 | 19,71 | 19,76 | 19,29 | 19,29 | -2,87% | - |
| 04.06.2025 | 19,95 | 19,96 | 19,86 | 19,86 | -1,34% | - |
| 03.06.2025 | 20,04 | 20,13 | 19,99 | 20,13 | -1,95% | - |
| 02.06.2025 | 19,97 | 20,53 | 19,93 | 20,53 | -1,82% | 65,00 |
| 30.05.2025 | 20,81 | 20,91 | 20,81 | 20,91 | 0,14% | - |
| 29.05.2025 | 20,85 | 20,88 | 20,80 | 20,88 | 0,34% | 175,00 |