22,740€
1,56%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 22,31 | 22,94 | 22,31 | 22,84 | 2,01% | - |
| 23.10.2025 | 21,97 | 22,41 | 21,97 | 22,39 | 2,52% | - |
| 22.10.2025 | 21,89 | 22,27 | 21,78 | 21,84 | -0,32% | - |
| 21.10.2025 | 22,08 | 22,24 | 21,85 | 21,91 | -0,77% | - |
| 20.10.2025 | 21,97 | 22,30 | 21,84 | 22,08 | 0,18% | 17,00 |
| 17.10.2025 | 21,93 | 22,14 | 21,40 | 22,04 | 0,23% | - |
| 16.10.2025 | 22,14 | 22,14 | 21,69 | 21,99 | -0,23% | 1,00 |
| 15.10.2025 | 21,09 | 22,46 | 21,09 | 22,04 | 4,50% | - |
| 14.10.2025 | 20,75 | 21,48 | 20,75 | 21,09 | -0,09% | - |
| 13.10.2025 | 20,76 | 21,11 | 20,71 | 21,11 | -0,14% | 1,00 |
| 10.10.2025 | 22,05 | 22,05 | 21,12 | 21,14 | -3,73% | - |
| 09.10.2025 | 21,78 | 22,15 | 21,77 | 21,96 | 1,53% | 138,00 |
| 08.10.2025 | 21,12 | 21,70 | 21,12 | 21,63 | 1,17% | - |
| 07.10.2025 | 20,47 | 21,54 | 20,47 | 21,38 | 3,29% | - |
| 06.10.2025 | 20,42 | 20,89 | 20,42 | 20,70 | 1,37% | - |
| 03.10.2025 | 20,09 | 20,60 | 20,09 | 20,42 | 2,00% | 1,00 |
| 02.10.2025 | 20,18 | 20,35 | 19,88 | 20,02 | -1,04% | - |
| 01.10.2025 | 20,07 | 20,33 | 19,76 | 20,23 | 1,53% | - |
| 30.09.2025 | 19,92 | 20,14 | 19,72 | 19,93 | 0,08% | - |
| 29.09.2025 | 19,87 | 20,29 | 19,86 | 19,91 | -0,33% | - |
| 26.09.2025 | 19,88 | 20,20 | 19,82 | 19,98 | 0,68% | 1,00 |
| 25.09.2025 | 19,65 | 20,07 | 19,63 | 19,84 | 1,48% | - |
| 24.09.2025 | 19,96 | 19,96 | 19,45 | 19,55 | -1,56% | - |
| 23.09.2025 | 19,91 | 20,01 | 19,84 | 19,86 | -0,43% | - |
| 22.09.2025 | 18,80 | 20,09 | 18,80 | 19,95 | 5,42% | 120,00 |
| 19.09.2025 | 18,98 | 19,18 | 18,78 | 18,92 | -1,15% | - |
| 18.09.2025 | 18,91 | 19,14 | 18,87 | 19,14 | 1,48% | - |
| 17.09.2025 | 19,22 | 19,22 | 18,83 | 18,86 | -1,46% | - |
| 16.09.2025 | 18,61 | 19,51 | 18,61 | 19,14 | 2,74% | 1,00 |
| 15.09.2025 | 18,61 | 18,68 | 18,57 | 18,63 | 0,24% | - |
| 12.09.2025 | 18,84 | 18,84 | 18,54 | 18,59 | -1,35% | 1,00 |
| 11.09.2025 | 18,71 | 18,93 | 18,71 | 18,84 | 0,59% | - |
| 10.09.2025 | 18,87 | 18,87 | 18,34 | 18,73 | -0,61% | - |
| 09.09.2025 | 19,65 | 19,65 | 18,39 | 18,85 | -4,46% | - |
| 08.09.2025 | 19,52 | 19,79 | 19,48 | 19,73 | 1,99% | 1,00 |
| 05.09.2025 | 19,29 | 19,94 | 19,20 | 19,34 | -0,31% | 2,00 |
| 04.09.2025 | 19,63 | 19,63 | 19,11 | 19,40 | -1,37% | 1,00 |
| 03.09.2025 | 19,40 | 19,71 | 19,40 | 19,67 | 1,97% | 1,00 |
| 02.09.2025 | 19,31 | 19,43 | 19,04 | 19,29 | -0,36% | - |
| 01.09.2025 | 19,21 | 19,50 | 19,21 | 19,36 | 0,70% | - |
| 29.08.2025 | 19,24 | 19,71 | 19,12 | 19,23 | -0,08% | 2,00 |
| 28.08.2025 | 19,08 | 19,45 | 19,08 | 19,24 | 0,65% | - |
| 27.08.2025 | 18,83 | 19,17 | 18,83 | 19,12 | 1,08% | - |
| 26.08.2025 | 18,84 | 19,00 | 18,74 | 18,91 | 0,34% | 3,00 |
| 25.08.2025 | 18,90 | 18,92 | 18,75 | 18,85 | -0,87% | - |
| 22.08.2025 | 18,51 | 19,17 | 18,51 | 19,01 | 2,70% | 1,00 |
| 21.08.2025 | 18,49 | 18,60 | 18,44 | 18,51 | 0,30% | - |
| 20.08.2025 | 18,77 | 18,77 | 18,28 | 18,46 | -1,23% | 5,00 |
| 19.08.2025 | 18,80 | 18,87 | 18,64 | 18,69 | -0,80% | 5.200,00 |
| 18.08.2025 | 17,98 | 18,90 | 17,98 | 18,84 | 4,52% | 3.001,00 |
| 15.08.2025 | 17,50 | 18,14 | 17,50 | 18,02 | 2,42% | - |
| 14.08.2025 | 17,58 | 17,64 | 17,46 | 17,60 | 0,63% | 7,00 |
| 13.08.2025 | 17,73 | 17,73 | 17,44 | 17,49 | -1,35% | 1,00 |
| 12.08.2025 | 17,86 | 17,86 | 17,52 | 17,73 | -0,48% | - |
| 11.08.2025 | 17,82 | 17,92 | 17,67 | 17,81 | -0,08% | - |
| 08.08.2025 | 17,66 | 17,96 | 17,61 | 17,83 | 0,73% | - |
| 07.08.2025 | 17,62 | 17,86 | 17,48 | 17,70 | 0,34% | - |
| 06.08.2025 | 16,97 | 17,69 | 16,97 | 17,64 | 4,29% | 1,00 |
| 05.08.2025 | 16,01 | 17,25 | 16,01 | 16,91 | 4,97% | - |
| 04.08.2025 | 15,93 | 16,11 | 15,85 | 16,11 | 1,07% | - |
| 01.08.2025 | 15,80 | 16,09 | 15,77 | 15,94 | 0,85% | - |
| 31.07.2025 | 15,95 | 16,04 | 15,72 | 15,81 | -0,91% | - |
| 30.07.2025 | 15,97 | 16,07 | 15,84 | 15,95 | 0,25% | - |
| 29.07.2025 | 15,91 | 16,02 | 15,85 | 15,91 | 0,32% | - |
| 28.07.2025 | 15,84 | 15,91 | 15,71 | 15,86 | 0,09% | - |
| 25.07.2025 | 16,07 | 16,07 | 15,82 | 15,85 | -0,75% | - |
| 24.07.2025 | 15,86 | 16,18 | 15,86 | 15,97 | -0,31% | - |
| 23.07.2025 | 15,98 | 16,23 | 15,79 | 16,02 | 5,61% | - |
| 22.07.2025 | 15,13 | 15,30 | 15,13 | 15,17 | 0,36% | - |
| 21.07.2025 | 15,15 | 15,21 | 15,08 | 15,11 | 0,10% | - |
| 18.07.2025 | 15,24 | 15,28 | 15,06 | 15,10 | -1,24% | - |
| 17.07.2025 | 15,42 | 15,42 | 15,13 | 15,29 | -0,78% | 1,00 |
| 16.07.2025 | 15,68 | 15,68 | 15,14 | 15,41 | -1,69% | - |
| 15.07.2025 | 15,81 | 15,81 | 15,60 | 15,67 | -1,10% | - |
| 14.07.2025 | 15,82 | 15,88 | 15,74 | 15,85 | 0,13% | - |
| 11.07.2025 | 15,72 | 15,98 | 15,72 | 15,83 | 0,54% | - |
| 10.07.2025 | 15,83 | 16,25 | 15,65 | 15,74 | -0,85% | - |
| 09.07.2025 | 15,84 | 15,91 | 15,68 | 15,88 | -0,16% | - |
| 08.07.2025 | 15,68 | 15,95 | 15,68 | 15,90 | 1,69% | - |
| 07.07.2025 | 15,69 | 16,04 | 15,60 | 15,64 | -0,26% | - |
| 04.07.2025 | 15,60 | 15,97 | 15,60 | 15,68 | -0,44% | - |
| 03.07.2025 | 15,64 | 16,16 | 15,58 | 15,75 | 0,90% | - |
| 02.07.2025 | 15,53 | 15,83 | 15,53 | 15,61 | 0,39% | - |
| 01.07.2025 | 15,85 | 15,98 | 15,44 | 15,55 | -1,43% | - |
| 30.06.2025 | 16,13 | 16,13 | 15,73 | 15,77 | -3,07% | - |
| 27.06.2025 | 15,97 | 16,31 | 15,94 | 16,27 | 1,21% | - |
| 26.06.2025 | 15,47 | 16,08 | 15,47 | 16,08 | 3,98% | - |
| 25.06.2025 | 15,50 | 15,64 | 15,46 | 15,46 | -0,03% | - |
| 24.06.2025 | 15,55 | 15,57 | 15,39 | 15,47 | 0,13% | - |
| 23.06.2025 | 15,27 | 15,45 | 15,22 | 15,45 | 1,31% | - |
| 20.06.2025 | 15,53 | 15,53 | 15,22 | 15,25 | -1,74% | - |
| 19.06.2025 | 15,21 | 15,73 | 15,21 | 15,52 | 2,58% | - |
| 18.06.2025 | 15,03 | 15,28 | 15,03 | 15,13 | 1,34% | - |
| 17.06.2025 | 14,93 | 15,10 | 14,91 | 14,93 | -0,40% | - |
| 16.06.2025 | 14,91 | 15,08 | 14,89 | 14,99 | 0,20% | - |
| 13.06.2025 | 15,29 | 15,29 | 14,90 | 14,96 | -2,16% | - |
| 12.06.2025 | 15,25 | 15,34 | 15,18 | 15,29 | 0,53% | - |
| 11.06.2025 | 15,27 | 15,40 | 15,19 | 15,21 | -0,75% | - |
| 10.06.2025 | 15,32 | 15,36 | 15,11 | 15,32 | -0,49% | - |
| 09.06.2025 | 15,37 | 15,49 | 15,28 | 15,40 | -0,32% | - |