35,670€
1,91%
Echtzeit-Aktienkurs YASKAWA EL. CORP.
Bid:
Ask:
Aktienkurse zur YASKAWA EL. CORP. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2024 | 34,58 | 34,91 | 34,58 | 34,91 | -0,26% | - |
13.06.2024 | 34,99 | 35,00 | 34,93 | 35,00 | -4,42% | - |
12.06.2024 | 34,88 | 36,62 | 34,87 | 36,62 | 6,36% | 10,00 |
11.06.2024 | 34,23 | 34,43 | 34,23 | 34,43 | -0,98% | - |
10.06.2024 | 34,68 | 34,77 | 34,68 | 34,77 | 0,75% | - |
07.06.2024 | 34,58 | 34,60 | 34,51 | 34,51 | -1,00% | - |
06.06.2024 | 34,89 | 34,90 | 34,86 | 34,86 | -1,55% | - |
05.06.2024 | 35,44 | 35,44 | 35,40 | 35,41 | -3,75% | - |
04.06.2024 | 36,46 | 36,79 | 36,46 | 36,79 | 2,02% | - |
03.06.2024 | 35,90 | 36,06 | 35,90 | 36,06 | 5,01% | - |
31.05.2024 | 34,48 | 34,48 | 34,34 | 34,34 | 0,23% | - |
30.05.2024 | 34,35 | 34,38 | 34,26 | 34,26 | -0,23% | - |
29.05.2024 | 34,33 | 34,34 | 34,32 | 34,34 | -4,08% | - |
28.05.2024 | 35,74 | 35,80 | 35,73 | 35,80 | -1,49% | - |
27.05.2024 | 36,38 | 36,39 | 36,34 | 36,34 | 1,25% | 1.000,00 |
24.05.2024 | 36,03 | 36,03 | 35,89 | 35,89 | -0,47% | - |
23.05.2024 | 36,19 | 36,24 | 36,06 | 36,06 | 2,18% | - |
22.05.2024 | 35,24 | 35,29 | 35,24 | 35,29 | -1,15% | - |
21.05.2024 | 35,68 | 35,70 | 35,67 | 35,70 | -2,96% | - |
20.05.2024 | 36,83 | 36,88 | 36,79 | 36,79 | -0,65% | - |
17.05.2024 | 36,49 | 37,03 | 36,46 | 37,03 | -1,33% | 1.000,00 |
16.05.2024 | 37,72 | 37,72 | 37,53 | 37,53 | 1,96% | - |
15.05.2024 | 36,69 | 36,81 | 36,69 | 36,81 | -1,97% | - |
14.05.2024 | 37,62 | 37,62 | 37,55 | 37,55 | -0,82% | - |
13.05.2024 | 37,95 | 37,96 | 37,86 | 37,86 | 1,01% | - |
10.05.2024 | 37,48 | 37,48 | 37,46 | 37,48 | -1,26% | - |
09.05.2024 | 38,03 | 38,04 | 37,96 | 37,96 | 0,40% | - |
08.05.2024 | 37,91 | 37,91 | 37,81 | 37,81 | -3,08% | - |
07.05.2024 | 39,05 | 39,12 | 39,01 | 39,01 | 0,26% | - |
06.05.2024 | 38,98 | 38,98 | 38,91 | 38,91 | -0,82% | - |
03.05.2024 | 39,21 | 39,24 | 39,20 | 39,23 | 0,67% | - |
02.05.2024 | 38,71 | 38,97 | 38,71 | 38,97 | 2,02% | - |
30.04.2024 | 38,36 | 38,36 | 38,20 | 38,20 | 2,77% | - |
29.04.2024 | 37,01 | 37,32 | 37,01 | 37,17 | 0,41% | 30,00 |
26.04.2024 | 37,05 | 37,05 | 37,00 | 37,02 | 1,26% | - |
25.04.2024 | 36,41 | 36,56 | 36,41 | 36,56 | -3,79% | - |
24.04.2024 | 38,00 | 38,04 | 38,00 | 38,00 | 3,15% | - |
23.04.2024 | 36,93 | 36,93 | 36,80 | 36,84 | 0,74% | - |
22.04.2024 | 36,47 | 38,31 | 36,47 | 36,57 | 3,10% | 91,00 |
19.04.2024 | 35,59 | 35,59 | 35,47 | 35,47 | -2,10% | - |
18.04.2024 | 36,17 | 36,23 | 36,17 | 36,23 | 1,09% | - |
17.04.2024 | 36,01 | 36,01 | 35,84 | 35,84 | -1,38% | 315,00 |
16.04.2024 | 36,47 | 36,47 | 36,34 | 36,34 | -3,04% | - |
15.04.2024 | 37,55 | 37,55 | 37,48 | 37,48 | -3,03% | - |
12.04.2024 | 38,39 | 38,65 | 38,38 | 38,65 | -0,57% | - |
11.04.2024 | 38,90 | 38,90 | 38,86 | 38,87 | -1,12% | - |
10.04.2024 | 39,19 | 39,31 | 39,17 | 39,31 | 0,92% | - |
09.04.2024 | 39,00 | 39,00 | 38,95 | 38,95 | 7,01% | - |
08.04.2024 | 36,43 | 36,43 | 36,40 | 36,40 | -1,33% | - |
05.04.2024 | 36,87 | 36,89 | 36,81 | 36,89 | -2,74% | 330,00 |
04.04.2024 | 38,01 | 38,01 | 37,93 | 37,93 | 0,85% | - |
03.04.2024 | 37,72 | 37,73 | 37,61 | 37,61 | -2,77% | - |
02.04.2024 | 38,77 | 38,77 | 38,68 | 38,68 | 0,89% | - |
28.03.2024 | 38,32 | 38,36 | 38,32 | 38,34 | -0,47% | - |
27.03.2024 | 38,38 | 38,52 | 38,34 | 38,52 | 0,00% | - |
26.03.2024 | 38,54 | 38,54 | 38,52 | 38,52 | -0,31% | - |
25.03.2024 | 38,72 | 38,72 | 38,64 | 38,64 | -0,21% | - |
22.03.2024 | 38,66 | 38,72 | 38,66 | 38,72 | 1,68% | - |
21.03.2024 | 38,00 | 38,12 | 38,00 | 38,08 | 0,32% | - |
20.03.2024 | 37,94 | 38,00 | 37,94 | 37,96 | -0,52% | - |
19.03.2024 | 38,30 | 38,30 | 38,16 | 38,16 | 0,00% | - |
18.03.2024 | 38,18 | 38,18 | 38,16 | 38,16 | 2,64% | - |
15.03.2024 | 37,28 | 37,28 | 37,18 | 37,18 | -0,75% | - |
14.03.2024 | 37,40 | 37,46 | 37,40 | 37,46 | -1,16% | - |
13.03.2024 | 37,76 | 37,90 | 37,72 | 37,90 | -2,12% | - |
12.03.2024 | 38,76 | 38,78 | 38,72 | 38,72 | -0,41% | - |
11.03.2024 | 38,88 | 38,88 | 38,86 | 38,88 | -4,80% | 100,00 |
08.03.2024 | 40,64 | 40,84 | 40,64 | 40,84 | -2,06% | - |
07.03.2024 | 40,00 | 41,70 | 40,00 | 41,70 | 5,30% | 290,00 |
06.03.2024 | 39,62 | 39,62 | 39,54 | 39,60 | -1,69% | 300,00 |
05.03.2024 | 39,46 | 40,28 | 39,46 | 40,28 | 3,81% | 1.634,00 |
04.03.2024 | 38,86 | 38,88 | 38,80 | 38,80 | 2,65% | 500,00 |
01.03.2024 | 37,84 | 37,84 | 37,80 | 37,80 | 2,55% | - |
29.02.2024 | 36,94 | 36,94 | 36,86 | 36,86 | 1,26% | - |
28.02.2024 | 36,42 | 36,44 | 36,40 | 36,40 | -1,94% | - |
27.02.2024 | 37,06 | 37,12 | 37,06 | 37,12 | 6,42% | - |
26.02.2024 | 35,00 | 35,02 | 34,88 | 34,88 | 1,99% | - |
23.02.2024 | 34,20 | 34,20 | 34,18 | 34,20 | -0,18% | 50,00 |
22.02.2024 | 34,22 | 34,26 | 34,14 | 34,26 | 2,94% | - |
21.02.2024 | 33,26 | 33,30 | 33,26 | 33,28 | -1,54% | - |
20.02.2024 | 33,94 | 34,76 | 33,52 | 33,80 | 2,61% | 2.364,00 |
19.02.2024 | 32,90 | 32,94 | 32,90 | 32,94 | 0,55% | 345,00 |
16.02.2024 | 32,80 | 32,80 | 32,76 | 32,76 | 0,80% | - |
15.02.2024 | 32,58 | 32,64 | 32,50 | 32,50 | 0,18% | 200,00 |
14.02.2024 | 32,42 | 32,44 | 32,42 | 32,44 | -3,11% | - |
13.02.2024 | 33,48 | 33,48 | 33,46 | 33,48 | 1,70% | - |
12.02.2024 | 32,84 | 32,92 | 32,84 | 32,92 | 0,43% | - |
09.02.2024 | 32,78 | 32,80 | 32,78 | 32,78 | -1,56% | - |
08.02.2024 | 32,64 | 33,30 | 32,58 | 33,30 | 2,40% | 200,00 |
07.02.2024 | 32,58 | 33,40 | 32,52 | 32,52 | -2,52% | 750,00 |
06.02.2024 | 33,30 | 33,36 | 33,30 | 33,36 | -4,69% | - |
05.02.2024 | 34,60 | 35,30 | 34,60 | 35,00 | 3,18% | 3.250,00 |
02.02.2024 | 33,96 | 33,96 | 33,92 | 33,92 | 0,77% | - |
01.02.2024 | 33,62 | 33,70 | 33,62 | 33,66 | -1,87% | - |
31.01.2024 | 34,40 | 34,40 | 34,30 | 34,30 | -2,56% | - |
30.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
29.01.2024 | 35,56 | 35,60 | 35,56 | 35,60 | 0,91% | 250,00 |
26.01.2024 | 35,28 | 35,28 | 35,28 | 35,28 | 0,28% | - |
25.01.2024 | 35,18 | 35,18 | 35,18 | 35,18 | 0,51% | - |
24.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -3,31% | - |