17,900€
5,92%
Echtzeit-Aktienkurs Yokogawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yokogawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 18,45 | 18,45 | 18,10 | 18,35 | 8,58% | - |
| 09.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 08.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 7,64% | - |
| 07.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -7,10% | - |
| 04.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 03.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 02.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 01.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 31.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,80% | 1,00 |
| 28.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 27.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 26.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 25.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 24.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 21.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 20.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 19.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 18.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 17.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
| 14.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 13.03.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 12.03.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -5,24% | - |
| 11.03.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
| 10.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
| 07.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 06.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 05.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | - |
| 04.03.2025 | 18,00 | 18,40 | 18,00 | 18,40 | 0,00% | - |
| 03.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 28.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -3,72% | - |
| 27.02.2025 | 18,40 | 18,80 | 18,40 | 18,80 | 3,87% | 8,00 |
| 26.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 25.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 24.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 21.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | 167,00 |
| 20.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 19.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | - |
| 18.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 17.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -4,86% | - |
| 14.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | - |
| 13.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 12.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 11.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 10.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 07.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 3,24% | - |
| 06.02.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 05.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -6,67% | - |
| 04.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 03.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -4,33% | - |
| 31.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 30.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 29.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 28.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 27.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 24.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 23.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 22.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 21.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 20.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 17.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 16.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 15.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 14.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 13.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 10.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 09.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 08.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 07.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 06.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 03.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 02.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 30.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 27.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 23.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 20.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 19.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 18.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 17.12.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 16.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 13.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 12.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 11.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 10.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 09.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 06.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 05.12.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 04.12.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 03.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 02.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 29.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 28.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 27.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 26.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 25.11.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 22.11.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 5,83% | - |
| 21.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 20.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 19.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 18.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 15.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |