40,750€
3,43%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 24,68 | 24,95 | 24,68 | 24,73 | 4,79% | 126,00 |
| 09.03.2026 | 23,33 | 23,95 | 23,33 | 23,60 | -6,87% | 1.309,00 |
| 06.03.2026 | 25,75 | 25,96 | 25,34 | 25,34 | -1,25% | 599,00 |
| 05.03.2026 | 25,96 | 25,96 | 25,66 | 25,66 | -4,40% | 50,00 |
| 04.03.2026 | 25,29 | 26,84 | 25,29 | 26,84 | 3,95% | 40,00 |
| 03.03.2026 | 26,61 | 26,61 | 25,39 | 25,82 | -8,60% | 1.040,00 |
| 02.03.2026 | 28,57 | 28,65 | 28,25 | 28,25 | -3,72% | - |
| 27.02.2026 | 29,74 | 29,82 | 29,34 | 29,34 | -0,34% | - |
| 26.02.2026 | 29,21 | 29,44 | 29,21 | 29,44 | -2,23% | - |
| 25.02.2026 | 29,43 | 30,11 | 29,43 | 30,11 | 7,08% | - |
| 24.02.2026 | 27,67 | 28,12 | 27,37 | 28,12 | -1,44% | 1.200,00 |
| 23.02.2026 | 28,41 | 28,53 | 28,41 | 28,53 | -0,97% | - |
| 20.02.2026 | 28,34 | 28,81 | 28,22 | 28,81 | 1,55% | 125,00 |
| 19.02.2026 | 28,37 | 28,37 | 28,37 | 28,37 | 1,07% | - |
| 18.02.2026 | 28,15 | 28,18 | 28,07 | 28,07 | -4,07% | - |
| 17.02.2026 | 29,25 | 29,57 | 29,25 | 29,26 | -0,85% | 40,00 |
| 16.02.2026 | 29,39 | 29,62 | 29,39 | 29,51 | 3,22% | 18,00 |
| 13.02.2026 | 28,50 | 28,68 | 28,50 | 28,59 | -1,35% | 34,00 |
| 12.02.2026 | 29,61 | 29,61 | 28,98 | 28,98 | -2,82% | 40,00 |
| 11.02.2026 | 29,62 | 29,82 | 29,61 | 29,82 | 0,54% | 50,00 |
| 10.02.2026 | 29,32 | 29,91 | 29,32 | 29,66 | 3,09% | 390,00 |
| 09.02.2026 | 28,05 | 28,77 | 28,05 | 28,77 | 2,75% | 25,00 |
| 06.02.2026 | 27,84 | 28,44 | 27,82 | 28,00 | 1,12% | 72,00 |
| 05.02.2026 | 27,90 | 27,90 | 27,69 | 27,69 | -1,70% | - |
| 04.02.2026 | 27,98 | 28,25 | 27,98 | 28,17 | 1,26% | 50,00 |
| 03.02.2026 | 28,18 | 28,18 | 27,82 | 27,82 | 5,82% | - |
| 02.02.2026 | 25,50 | 26,29 | 25,50 | 26,29 | -1,24% | - |
| 30.01.2026 | 26,38 | 26,62 | 26,33 | 26,62 | -1,59% | - |
| 29.01.2026 | 27,05 | 27,05 | 27,05 | 27,05 | -1,39% | - |
| 28.01.2026 | 27,64 | 27,96 | 27,37 | 27,43 | 0,15% | 101,00 |
| 27.01.2026 | 27,50 | 27,50 | 27,39 | 27,39 | 3,09% | - |
| 26.01.2026 | 26,85 | 26,85 | 26,57 | 26,57 | -3,03% | 75,00 |
| 23.01.2026 | 27,46 | 27,46 | 27,15 | 27,40 | -1,76% | 73,00 |
| 22.01.2026 | 27,77 | 27,89 | 27,77 | 27,89 | -0,46% | - |
| 21.01.2026 | 27,73 | 28,02 | 27,73 | 28,02 | 1,05% | 375,00 |
| 20.01.2026 | 28,08 | 28,08 | 27,19 | 27,73 | -3,11% | 340,00 |
| 19.01.2026 | 28,29 | 28,70 | 28,29 | 28,62 | -3,41% | - |
| 16.01.2026 | 28,52 | 29,63 | 28,49 | 29,63 | 2,10% | 40,00 |
| 15.01.2026 | 27,95 | 29,02 | 27,94 | 29,02 | 4,05% | 400,00 |
| 14.01.2026 | 27,78 | 27,89 | 27,78 | 27,89 | 4,54% | 100,00 |
| 13.01.2026 | 26,94 | 26,94 | 26,09 | 26,68 | 0,45% | 11.055,00 |
| 12.01.2026 | 27,06 | 27,14 | 26,56 | 26,56 | 1,57% | - |
| 09.01.2026 | 26,60 | 26,60 | 25,30 | 26,15 | -1,65% | 595,00 |
| 08.01.2026 | 26,96 | 26,96 | 26,56 | 26,59 | -1,77% | 27,00 |
| 07.01.2026 | 27,10 | 27,10 | 27,02 | 27,07 | 0,07% | - |
| 06.01.2026 | 27,05 | 27,05 | 27,05 | 27,05 | 0,19% | - |
| 05.01.2026 | 26,59 | 27,00 | 26,59 | 27,00 | 2,74% | - |
| 02.01.2026 | 25,14 | 26,28 | 25,08 | 26,28 | 3,38% | 100,00 |
| 30.12.2025 | 25,42 | 25,42 | 25,42 | 25,42 | 1,60% | - |