23,030€
1,59%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 23,08 | 23,12 | 22,55 | 23,01 | 1,50% | - |
| 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% | - |
| 04.03.2025 | 25,28 | 25,34 | 24,76 | 24,76 | -1,59% | 186,00 |
| 03.03.2025 | 25,46 | 25,49 | 25,16 | 25,16 | -0,20% | - |
| 28.02.2025 | 25,36 | 25,36 | 25,21 | 25,21 | -4,62% | 100,00 |
| 27.02.2025 | 26,43 | 26,44 | 26,35 | 26,43 | -1,09% | - |
| 26.02.2025 | 26,71 | 26,73 | 26,69 | 26,72 | -2,41% | - |
| 25.02.2025 | 27,49 | 27,49 | 27,38 | 27,38 | -0,80% | - |
| 24.02.2025 | 28,50 | 28,50 | 27,57 | 27,60 | 0,55% | 125,00 |
| 21.02.2025 | 27,37 | 27,45 | 27,36 | 27,45 | 2,58% | - |
| 20.02.2025 | 26,88 | 26,88 | 26,76 | 26,76 | 1,17% | - |
| 19.02.2025 | 26,36 | 26,45 | 26,35 | 26,45 | 2,28% | 10,00 |
| 18.02.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -0,39% | - |
| 17.02.2025 | 25,86 | 25,96 | 25,86 | 25,96 | -0,76% | - |
| 14.02.2025 | 26,16 | 27,02 | 26,16 | 26,16 | -5,01% | 10,00 |
| 13.02.2025 | 27,30 | 27,54 | 26,22 | 27,54 | 0,15% | 199,00 |
| 12.02.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -2,41% | - |
| 11.02.2025 | 27,26 | 28,18 | 27,12 | 28,18 | -0,49% | 300,00 |
| 10.02.2025 | 27,35 | 28,32 | 27,27 | 28,32 | 3,89% | 375,00 |
| 07.02.2025 | 25,96 | 27,26 | 25,96 | 27,26 | 6,82% | 537,00 |
| 06.02.2025 | 25,40 | 25,52 | 25,40 | 25,52 | -3,15% | - |
| 05.02.2025 | 25,70 | 26,35 | 25,70 | 26,35 | -3,09% | - |
| 04.02.2025 | 26,13 | 27,19 | 26,08 | 27,19 | 3,42% | 25,00 |
| 03.02.2025 | 26,18 | 26,29 | 26,15 | 26,29 | -5,09% | - |
| 31.01.2025 | 27,64 | 27,70 | 27,64 | 27,70 | 1,28% | - |
| 30.01.2025 | 27,32 | 27,35 | 27,32 | 27,35 | -2,43% | - |
| 29.01.2025 | 28,01 | 28,03 | 28,00 | 28,03 | -0,36% | 75,00 |
| 28.01.2025 | 28,06 | 28,13 | 28,06 | 28,13 | 2,48% | - |
| 27.01.2025 | 27,28 | 27,45 | 27,28 | 27,45 | -4,75% | - |
| 24.01.2025 | 27,94 | 28,82 | 27,87 | 28,82 | 4,57% | 18,00 |
| 23.01.2025 | 27,55 | 27,59 | 27,55 | 27,56 | -2,27% | - |
| 22.01.2025 | 28,23 | 28,25 | 28,20 | 28,20 | 0,53% | - |
| 21.01.2025 | 27,30 | 28,05 | 27,30 | 28,05 | 0,43% | 436,00 |
| 20.01.2025 | 27,10 | 28,13 | 27,03 | 27,93 | 5,52% | 435,00 |
| 17.01.2025 | 26,24 | 26,65 | 26,24 | 26,47 | 1,42% | 150,00 |
| 16.01.2025 | 25,28 | 26,10 | 25,28 | 26,10 | 3,16% | 1.200,00 |
| 15.01.2025 | 25,25 | 25,30 | 25,22 | 25,30 | 2,30% | - |
| 14.01.2025 | 24,80 | 24,80 | 24,73 | 24,73 | -4,88% | - |
| 13.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,89% | - |
| 10.01.2025 | 25,67 | 25,77 | 25,66 | 25,77 | 0,70% | - |
| 09.01.2025 | 25,59 | 25,59 | 25,55 | 25,59 | -1,88% | - |
| 08.01.2025 | 26,04 | 26,08 | 26,03 | 26,08 | 0,31% | - |
| 07.01.2025 | 26,00 | 26,48 | 26,00 | 26,00 | 4,59% | 200,00 |
| 06.01.2025 | 24,34 | 24,86 | 23,91 | 24,86 | 2,30% | 227,00 |
| 03.01.2025 | 24,32 | 24,32 | 24,29 | 24,30 | 0,21% | - |
| 02.01.2025 | 24,54 | 24,55 | 24,25 | 24,25 | 0,04% | - |
| 30.12.2024 | 24,21 | 24,24 | 24,21 | 24,24 | 0,79% | - |
| 27.12.2024 | 24,06 | 24,08 | 24,05 | 24,05 | 2,17% | - |
| 23.12.2024 | 23,58 | 23,60 | 23,54 | 23,54 | 0,99% | - |
| 20.12.2024 | 23,38 | 23,38 | 23,31 | 23,31 | -0,64% | - |
| 19.12.2024 | 23,56 | 23,56 | 23,46 | 23,46 | -2,01% | - |
| 18.12.2024 | 24,09 | 24,09 | 23,93 | 23,94 | 0,63% | 70,00 |
| 17.12.2024 | 23,74 | 23,80 | 23,74 | 23,79 | -2,58% | 200,00 |
| 16.12.2024 | 23,94 | 24,42 | 23,94 | 24,42 | 3,30% | - |
| 13.12.2024 | 23,81 | 23,81 | 23,64 | 23,64 | -4,45% | - |
| 12.12.2024 | 24,77 | 24,86 | 24,74 | 24,74 | -0,96% | 600,00 |
| 11.12.2024 | 25,09 | 25,09 | 24,98 | 24,98 | -0,04% | - |
| 10.12.2024 | 25,29 | 25,30 | 24,99 | 24,99 | 1,30% | - |
| 09.12.2024 | 25,16 | 25,16 | 24,67 | 24,67 | -0,96% | - |
| 06.12.2024 | 24,80 | 24,91 | 24,76 | 24,91 | 1,10% | - |
| 05.12.2024 | 24,87 | 24,87 | 24,64 | 24,64 | -1,72% | - |
| 04.12.2024 | 25,12 | 25,14 | 25,07 | 25,07 | -2,03% | - |
| 03.12.2024 | 25,48 | 25,59 | 25,42 | 25,59 | 3,69% | - |
| 02.12.2024 | 24,61 | 24,68 | 24,60 | 24,68 | 1,82% | - |
| 29.11.2024 | 24,21 | 24,24 | 24,20 | 24,24 | -0,45% | - |
| 28.11.2024 | 24,30 | 24,35 | 24,28 | 24,35 | -1,06% | 500,00 |
| 27.11.2024 | 24,63 | 24,67 | 24,61 | 24,61 | -1,64% | 20,00 |
| 26.11.2024 | 25,02 | 25,02 | 25,02 | 25,02 | -0,99% | 3,00 |
| 25.11.2024 | 25,32 | 25,32 | 25,26 | 25,27 | -0,43% | - |
| 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 |