19,703€
-0,79%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 19,91 | 19,93 | 19,29 | 19,71 | -0,74% | - |
| 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% | - |
| 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% | - |