18,623€
-5,47%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 20,61 | 21,05 | 20,61 | 20,81 | 0,19% | 150,00 |
| 27.05.2025 | 20,46 | 20,77 | 20,46 | 20,77 | 3,08% | 20,00 |
| 26.05.2025 | 20,12 | 20,15 | 20,11 | 20,15 | 3,33% | - |
| 23.05.2025 | 19,87 | 19,92 | 19,50 | 19,50 | -2,11% | - |
| 22.05.2025 | 19,87 | 19,92 | 19,82 | 19,92 | -2,06% | - |
| 21.05.2025 | 20,40 | 20,68 | 20,34 | 20,34 | -3,10% | 150,00 |
| 20.05.2025 | 21,00 | 21,00 | 20,86 | 20,99 | 2,89% | 45,00 |
| 19.05.2025 | 21,00 | 21,00 | 19,87 | 20,40 | -0,83% | 1.200,00 |
| 16.05.2025 | 20,54 | 20,66 | 20,54 | 20,57 | -1,30% | - |
| 15.05.2025 | 20,43 | 20,84 | 20,38 | 20,84 | 3,94% | 50,00 |
| 14.05.2025 | 20,21 | 20,26 | 20,05 | 20,05 | -4,07% | - |
| 13.05.2025 | 20,51 | 20,90 | 20,47 | 20,90 | 4,45% | 100,00 |
| 12.05.2025 | 19,44 | 20,07 | 19,44 | 20,01 | 8,72% | 461,00 |
| 09.05.2025 | 18,37 | 18,41 | 18,37 | 18,41 | 0,85% | - |
| 08.05.2025 | 18,21 | 18,50 | 18,20 | 18,25 | -0,92% | 1.500,00 |
| 07.05.2025 | 18,49 | 18,49 | 18,42 | 18,42 | -3,71% | - |
| 06.05.2025 | 18,98 | 19,15 | 18,98 | 19,13 | 0,79% | - |
| 05.05.2025 | 18,99 | 18,99 | 18,94 | 18,98 | 2,26% | - |
| 02.05.2025 | 18,46 | 18,56 | 18,46 | 18,56 | 1,75% | - |
| 30.04.2025 | 18,43 | 18,47 | 18,24 | 18,24 | 1,87% | - |
| 29.04.2025 | 17,99 | 18,03 | 17,91 | 17,91 | -0,75% | - |
| 28.04.2025 | 17,94 | 18,04 | 17,93 | 18,04 | -6,60% | - |
| 25.04.2025 | 18,76 | 19,32 | 18,65 | 19,32 | 8,09% | 500,00 |
| 24.04.2025 | 17,80 | 18,23 | 17,74 | 17,87 | 4,26% | 100,00 |
| 23.04.2025 | 16,91 | 17,14 | 16,89 | 17,14 | 5,90% | - |
| 22.04.2025 | 16,08 | 16,19 | 16,04 | 16,19 | -3,63% | - |
| 17.04.2025 | 16,70 | 16,80 | 16,69 | 16,80 | 3,04% | - |
| 16.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -3,69% | 400,00 |
| 15.04.2025 | 16,91 | 16,93 | 16,90 | 16,93 | -2,17% | - |
| 14.04.2025 | 17,09 | 17,73 | 17,05 | 17,30 | -1,84% | 500,00 |
| 11.04.2025 | 17,50 | 17,63 | 17,29 | 17,63 | -2,70% | - |
| 10.04.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 9,46% | 40,00 |
| 09.04.2025 | 16,60 | 17,02 | 16,55 | 16,55 | -10,01% | - |
| 08.04.2025 | 17,93 | 18,39 | 17,91 | 18,39 | 4,49% | - |
| 07.04.2025 | 16,67 | 17,60 | 16,30 | 17,60 | -12,00% | 150,00 |
| 04.04.2025 | 20,30 | 20,37 | 19,80 | 20,00 | -6,02% | 741,00 |
| 03.04.2025 | 21,31 | 21,31 | 21,28 | 21,28 | -5,72% | 600,00 |
| 02.04.2025 | 22,55 | 22,58 | 22,55 | 22,57 | -0,44% | - |
| 01.04.2025 | 22,35 | 22,67 | 22,35 | 22,67 | -1,00% | - |
| 31.03.2025 | 22,63 | 22,91 | 22,37 | 22,90 | -3,21% | 60,00 |
| 28.03.2025 | 23,93 | 23,93 | 23,66 | 23,66 | -3,23% | - |
| 27.03.2025 | 24,55 | 24,55 | 24,45 | 24,45 | -1,69% | - |
| 26.03.2025 | 24,90 | 24,92 | 24,87 | 24,87 | 1,30% | 20,00 |
| 25.03.2025 | 24,44 | 24,55 | 24,44 | 24,55 | -3,19% | - |
| 24.03.2025 | 24,40 | 25,36 | 24,36 | 25,36 | -0,43% | 25,00 |
| 21.03.2025 | 25,38 | 25,47 | 25,35 | 25,47 | 1,31% | - |
| 20.03.2025 | 25,07 | 25,14 | 25,07 | 25,14 | 1,37% | - |
| 19.03.2025 | 24,93 | 24,93 | 24,80 | 24,80 | -6,13% | 30,00 |
| 18.03.2025 | 25,35 | 26,42 | 25,27 | 26,42 | 7,84% | 403,00 |
| 17.03.2025 | 24,55 | 24,55 | 24,50 | 24,50 | 0,08% | - |
| 14.03.2025 | 24,54 | 24,54 | 24,48 | 24,48 | 2,56% | - |
| 13.03.2025 | 24,17 | 24,81 | 23,87 | 23,87 | -1,81% | 108,00 |
| 12.03.2025 | 24,29 | 24,31 | 24,29 | 24,31 | -0,16% | - |
| 11.03.2025 | 24,46 | 24,46 | 24,34 | 24,35 | -4,06% | - |
| 10.03.2025 | 25,29 | 25,40 | 25,29 | 25,38 | 2,59% | - |
| 07.03.2025 | 24,76 | 24,76 | 24,74 | 24,74 | -1,59% | - |
| 06.03.2025 | 25,08 | 25,14 | 25,08 | 25,14 | 0,76% | - |
| 05.03.2025 | 24,99 | 24,99 | 24,95 | 24,95 | 0,77% | - |