26,150€
5,44%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 26,60 | 26,75 | 26,00 | 26,05 | 5,04% | - |
| 30.07.2026 | 24,10 | 24,90 | 24,10 | 24,80 | -0,80% | 25,00 |
| 29.07.2026 | 24,70 | 25,20 | 24,70 | 25,00 | -1,57% | 30,00 |
| 28.07.2026 | 25,60 | 26,00 | 25,40 | 25,40 | -7,30% | 179,00 |
| 27.07.2026 | 27,90 | 28,40 | 27,40 | 27,40 | -0,72% | 30,00 |
| 24.07.2026 | 27,40 | 27,60 | 27,40 | 27,60 | -2,82% | - |
| 23.07.2026 | 28,30 | 28,50 | 28,00 | 28,40 | 3,65% | 30,00 |
| 22.07.2026 | 27,70 | 27,70 | 27,40 | 27,40 | -1,44% | - |
| 21.07.2026 | 27,80 | 27,80 | 27,30 | 27,80 | -0,71% | 409,00 |
| 20.07.2026 | 28,20 | 28,20 | 28,00 | 28,00 | 0,00% | 89,00 |
| 17.07.2026 | 27,20 | 28,00 | 27,20 | 28,00 | -5,72% | 390,00 |
| 16.07.2026 | 29,30 | 29,80 | 29,30 | 29,70 | 0,68% | 283,00 |
| 15.07.2026 | 29,30 | 29,50 | 29,30 | 29,50 | -0,67% | - |
| 14.07.2026 | 29,90 | 29,90 | 29,70 | 29,70 | -7,19% | 125,00 |
| 13.07.2026 | 32,75 | 32,80 | 31,75 | 32,00 | -7,78% | - |
| 10.07.2026 | 37,40 | 37,40 | 34,70 | 34,70 | -4,14% | 54,00 |
| 09.07.2026 | 36,70 | 36,70 | 36,10 | 36,20 | 2,55% | 100,00 |
| 08.07.2026 | 35,40 | 35,50 | 35,30 | 35,30 | -5,36% | - |
| 07.07.2026 | 36,90 | 37,30 | 36,90 | 37,30 | -7,44% | - |
| 06.07.2026 | 40,00 | 40,30 | 39,70 | 40,30 | 0,25% | 20,00 |
| 03.07.2026 | 40,30 | 40,30 | 40,00 | 40,20 | 6,63% | - |
| 02.07.2026 | 37,30 | 37,70 | 37,20 | 37,70 | -3,83% | - |
| 01.07.2026 | 39,00 | 39,30 | 39,00 | 39,20 | 3,98% | - |
| 30.06.2026 | 37,60 | 37,70 | 37,60 | 37,70 | 1,34% | - |
| 29.06.2026 | 37,10 | 37,20 | 37,10 | 37,20 | 2,76% | - |
| 26.06.2026 | 36,90 | 36,90 | 36,20 | 36,20 | -8,82% | 140,00 |
| 25.06.2026 | 38,90 | 39,70 | 38,90 | 39,70 | 3,12% | - |
| 24.06.2026 | 38,40 | 38,50 | 38,40 | 38,50 | 2,67% | - |
| 23.06.2026 | 38,30 | 38,30 | 37,50 | 37,50 | -8,54% | - |
| 22.06.2026 | 40,40 | 41,00 | 40,40 | 41,00 | 4,06% | 180,00 |
| 19.06.2026 | 38,30 | 39,40 | 38,30 | 39,40 | -1,01% | - |
| 18.06.2026 | 38,80 | 39,80 | 38,80 | 39,80 | 5,01% | 51,00 |
| 17.06.2026 | 37,50 | 37,90 | 37,50 | 37,90 | 2,99% | - |
| 16.06.2026 | 36,70 | 36,80 | 36,70 | 36,80 | 3,95% | 50,00 |
| 15.06.2026 | 35,60 | 35,60 | 35,40 | 35,40 | 3,21% | - |
| 12.06.2026 | 34,20 | 34,30 | 34,20 | 34,30 | 5,54% | - |
| 11.06.2026 | 32,40 | 32,50 | 32,40 | 32,50 | 2,20% | - |
| 10.06.2026 | 31,90 | 31,90 | 31,80 | 31,80 | -8,09% | - |
| 09.06.2026 | 34,40 | 34,60 | 34,40 | 34,60 | -1,98% | 50,00 |
| 08.06.2026 | 34,40 | 35,30 | 34,40 | 35,30 | -3,29% | - |
| 05.06.2026 | 37,50 | 37,50 | 36,50 | 36,50 | -1,88% | 70,00 |
| 04.06.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -3,38% | - |
| 03.06.2026 | 38,20 | 38,50 | 37,60 | 38,50 | 9,07% | 50,00 |
| 02.06.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -6,86% | - |
| 01.06.2026 | 38,10 | 38,10 | 37,90 | 37,90 | -2,07% | - |
| 29.05.2026 | 38,70 | 38,70 | 38,60 | 38,70 | 1,31% | 15,00 |
| 28.05.2026 | 38,10 | 38,20 | 38,10 | 38,20 | 1,33% | - |
| 27.05.2026 | 38,50 | 38,50 | 37,70 | 37,70 | -4,56% | 600,00 |
| 26.05.2026 | 39,10 | 39,50 | 39,10 | 39,50 | -4,82% | 270,00 |
| 25.05.2026 | 39,90 | 41,50 | 39,90 | 41,50 | 5,33% | 270,00 |
| 22.05.2026 | 37,90 | 39,40 | 37,80 | 39,40 | 10,36% | 275,00 |
| 21.05.2026 | 35,80 | 35,80 | 35,70 | 35,70 | 8,18% | - |
| 20.05.2026 | 32,70 | 33,00 | 32,70 | 33,00 | -2,65% | - |
| 19.05.2026 | 33,60 | 33,90 | 33,40 | 33,90 | -5,83% | 196,00 |
| 18.05.2026 | 35,80 | 36,00 | 35,70 | 36,00 | -5,26% | - |
| 15.05.2026 | 37,90 | 38,20 | 37,90 | 38,00 | 0,80% | - |
| 14.05.2026 | 37,70 | 38,10 | 37,60 | 37,70 | -1,05% | 30,00 |
| 13.05.2026 | 37,80 | 38,10 | 37,20 | 38,10 | 2,14% | 501,00 |
| 12.05.2026 | 37,30 | 37,50 | 37,30 | 37,30 | 3,90% | 300,00 |
| 11.05.2026 | 36,20 | 36,70 | 35,90 | 35,90 | 2,87% | 424,00 |
| 08.05.2026 | 34,50 | 34,90 | 34,20 | 34,90 | 11,15% | 1,00 |
| 07.05.2026 | 32,30 | 32,30 | 31,40 | 31,40 | 0,96% | 23,00 |
| 06.05.2026 | 30,60 | 31,10 | 30,60 | 31,10 | 1,97% | 520,00 |
| 05.05.2026 | 29,80 | 30,50 | 29,40 | 30,50 | 2,01% | 374,00 |
| 04.05.2026 | 29,80 | 29,90 | 29,80 | 29,90 | -0,66% | 60,00 |
| 30.04.2026 | 29,30 | 30,10 | 29,30 | 30,10 | 9,45% | 102,00 |
| 29.04.2026 | 27,80 | 27,80 | 27,50 | 27,50 | -2,83% | - |
| 28.04.2026 | 28,50 | 29,10 | 28,30 | 28,30 | -3,08% | 28,00 |
| 27.04.2026 | 29,00 | 29,20 | 28,90 | 29,20 | 5,80% | 150,00 |
| 24.04.2026 | 27,40 | 27,60 | 27,30 | 27,60 | -0,36% | - |
| 23.04.2026 | 27,20 | 27,70 | 27,20 | 27,70 | -2,81% | - |
| 22.04.2026 | 28,60 | 28,60 | 28,50 | 28,50 | -3,06% | - |
| 21.04.2026 | 29,10 | 29,40 | 29,10 | 29,40 | 1,38% | 25,00 |
| 20.04.2026 | 28,80 | 29,00 | 28,60 | 29,00 | 3,20% | - |
| 17.04.2026 | 27,60 | 28,10 | 27,60 | 28,10 | 0,72% | - |
| 16.04.2026 | 28,00 | 28,00 | 27,90 | 27,90 | 0,00% | - |
| 15.04.2026 | 27,90 | 28,00 | 27,90 | 27,90 | 3,72% | 90,00 |
| 14.04.2026 | 27,40 | 27,70 | 26,90 | 26,90 | -4,61% | 1.786,00 |
| 13.04.2026 | 27,80 | 28,20 | 27,80 | 28,20 | 5,22% | 120,00 |
| 10.04.2026 | 25,90 | 27,20 | 25,90 | 26,80 | 8,06% | - |
| 09.04.2026 | 25,40 | 25,40 | 24,80 | 24,80 | -1,98% | 79,00 |
| 08.04.2026 | 24,80 | 25,30 | 24,80 | 25,30 | 8,58% | - |
| 07.04.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -0,55% | - |
| 02.04.2026 | 22,72 | 23,43 | 22,47 | 23,43 | 0,34% | 25,00 |
| 01.04.2026 | 23,61 | 23,61 | 23,35 | 23,35 | 2,41% | - |
| 31.03.2026 | 21,81 | 22,80 | 21,81 | 22,80 | 1,42% | 20,00 |
| 30.03.2026 | 22,35 | 22,48 | 22,35 | 22,48 | -1,06% | - |
| 27.03.2026 | 23,19 | 23,19 | 22,72 | 22,72 | -4,26% | - |
| 26.03.2026 | 23,75 | 23,75 | 23,73 | 23,73 | -2,55% | - |
| 25.03.2026 | 24,42 | 24,42 | 24,35 | 24,35 | 2,87% | - |
| 24.03.2026 | 24,10 | 24,10 | 23,67 | 23,67 | 2,91% | - |
| 23.03.2026 | 23,79 | 23,79 | 23,00 | 23,00 | -2,83% | 200,00 |
| 20.03.2026 | 23,96 | 23,96 | 23,67 | 23,67 | -0,84% | - |
| 19.03.2026 | 24,02 | 24,04 | 23,87 | 23,87 | -3,75% | - |
| 18.03.2026 | 25,23 | 25,23 | 24,79 | 24,80 | -1,08% | 40,00 |
| 17.03.2026 | 24,64 | 25,07 | 24,63 | 25,07 | 0,52% | - |
| 16.03.2026 | 24,71 | 24,94 | 24,71 | 24,94 | 0,04% | - |
| 13.03.2026 | 24,79 | 24,93 | 24,74 | 24,93 | -0,48% | 50,00 |
| 12.03.2026 | 25,16 | 25,16 | 25,05 | 25,05 | -1,14% | - |
| 11.03.2026 | 25,32 | 25,34 | 25,06 | 25,34 | 2,47% | - |