28,650€
1,20%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 28,47 | 29,14 | 28,37 | 28,64 | 1,17% | 1,00 |
| 19.02.2026 | 28,18 | 28,49 | 27,66 | 28,31 | 4,43% | 39,00 |
| 18.02.2026 | 26,43 | 28,30 | 26,42 | 27,11 | 9,54% | 2,00 |
| 17.02.2026 | 24,37 | 24,77 | 24,30 | 24,75 | 2,15% | - |
| 16.02.2026 | 24,51 | 24,58 | 24,23 | 24,23 | -1,82% | - |
| 13.02.2026 | 24,27 | 25,04 | 24,25 | 24,68 | -0,28% | - |
| 12.02.2026 | 24,76 | 25,02 | 24,51 | 24,75 | -0,40% | - |
| 11.02.2026 | 24,46 | 24,93 | 24,46 | 24,85 | 1,35% | - |
| 10.02.2026 | 23,17 | 24,73 | 23,17 | 24,52 | 5,83% | 1,00 |
| 09.02.2026 | 23,06 | 23,17 | 22,54 | 23,17 | 1,98% | - |
| 06.02.2026 | 21,59 | 22,87 | 21,59 | 22,72 | 5,63% | - |
| 05.02.2026 | 20,79 | 21,82 | 20,79 | 21,51 | 3,46% | 1,00 |
| 04.02.2026 | 19,66 | 21,24 | 19,66 | 20,79 | 6,13% | 1,00 |
| 03.02.2026 | 19,61 | 20,24 | 19,49 | 19,59 | -0,15% | - |
| 02.02.2026 | 19,76 | 19,76 | 19,32 | 19,62 | -0,98% | - |
| 30.01.2026 | 19,56 | 19,86 | 19,08 | 19,82 | 2,51% | - |
| 29.01.2026 | 19,61 | 19,92 | 19,29 | 19,33 | -2,13% | - |
| 28.01.2026 | 19,90 | 19,90 | 19,41 | 19,75 | -0,65% | - |
| 27.01.2026 | 20,04 | 20,20 | 19,87 | 19,88 | -0,95% | - |
| 26.01.2026 | 20,21 | 20,27 | 19,86 | 20,07 | -0,42% | 1,00 |
| 23.01.2026 | 20,26 | 20,46 | 20,06 | 20,16 | -0,96% | - |
| 22.01.2026 | 20,22 | 20,43 | 20,18 | 20,35 | 0,94% | - |
| 21.01.2026 | 19,62 | 20,35 | 19,62 | 20,16 | 3,62% | - |
| 20.01.2026 | 21,03 | 21,03 | 19,44 | 19,46 | -7,27% | 1,00 |
| 19.01.2026 | 21,90 | 21,90 | 20,98 | 20,98 | -3,81% | - |
| 16.01.2026 | 20,91 | 22,49 | 20,91 | 21,81 | 3,66% | - |
| 15.01.2026 | 20,19 | 21,11 | 20,19 | 21,04 | 4,91% | - |
| 14.01.2026 | 20,60 | 20,60 | 19,94 | 20,06 | -3,16% | 1,00 |
| 13.01.2026 | 20,84 | 20,84 | 20,46 | 20,71 | -0,77% | - |
| 12.01.2026 | 20,93 | 21,12 | 20,69 | 20,87 | 1,11% | - |
| 09.01.2026 | 20,44 | 20,65 | 20,25 | 20,64 | 0,93% | - |
| 08.01.2026 | 20,83 | 21,24 | 20,41 | 20,45 | -2,06% | - |
| 07.01.2026 | 20,81 | 21,00 | 20,72 | 20,88 | 0,77% | - |
| 06.01.2026 | 20,69 | 21,25 | 20,41 | 20,72 | -0,38% | - |
| 05.01.2026 | 20,31 | 20,88 | 20,31 | 20,80 | 2,82% | - |
| 02.01.2026 | 20,36 | 20,36 | 20,23 | 20,23 | -0,30% | - |
| 30.12.2025 | 20,46 | 20,50 | 20,19 | 20,29 | -1,27% | - |
| 29.12.2025 | 20,33 | 21,20 | 20,33 | 20,55 | 0,83% | - |
| 23.12.2025 | 20,28 | 20,56 | 20,21 | 20,38 | 0,49% | - |
| 22.12.2025 | 20,19 | 20,84 | 20,19 | 20,28 | -0,20% | - |
| 19.12.2025 | 19,82 | 20,38 | 19,72 | 20,32 | 1,88% | - |
| 18.12.2025 | 20,10 | 20,28 | 19,63 | 19,95 | -1,38% | - |
| 17.12.2025 | 20,52 | 21,10 | 20,12 | 20,23 | -1,72% | - |
| 16.12.2025 | 20,29 | 20,92 | 20,29 | 20,58 | 1,33% | - |
| 15.12.2025 | 20,42 | 20,78 | 20,23 | 20,31 | -0,68% | - |
| 12.12.2025 | 20,34 | 21,32 | 20,33 | 20,45 | 0,29% | - |
| 11.12.2025 | 20,82 | 20,84 | 20,12 | 20,39 | -1,64% | 5,00 |
| 10.12.2025 | 20,96 | 21,09 | 20,60 | 20,73 | -1,43% | - |
| 09.12.2025 | 21,07 | 21,09 | 20,86 | 21,03 | 0,57% | - |
| 08.12.2025 | 21,14 | 21,27 | 20,74 | 20,91 | -1,32% | - |
| 05.12.2025 | 21,91 | 21,91 | 20,99 | 21,19 | -2,93% | 1,00 |
| 04.12.2025 | 22,28 | 22,28 | 21,77 | 21,83 | -1,62% | - |
| 03.12.2025 | 22,21 | 22,39 | 21,25 | 22,19 | -0,27% | - |
| 02.12.2025 | 22,75 | 22,75 | 21,91 | 22,25 | -2,75% | - |
| 01.12.2025 | 22,67 | 22,99 | 22,44 | 22,88 | 0,75% | - |
| 28.11.2025 | 22,46 | 23,10 | 22,46 | 22,71 | 1,16% | - |
| 27.11.2025 | 22,51 | 22,95 | 22,45 | 22,45 | -0,66% | - |
| 26.11.2025 | 22,18 | 22,61 | 22,14 | 22,60 | 2,91% | - |
| 25.11.2025 | 21,67 | 22,71 | 21,67 | 21,96 | 1,53% | 1,00 |
| 24.11.2025 | 21,94 | 21,94 | 21,63 | 21,63 | -0,46% | - |
| 21.11.2025 | 21,82 | 22,00 | 20,72 | 21,73 | 2,55% | 1,00 |
| 20.11.2025 | 21,26 | 21,82 | 21,18 | 21,19 | -1,17% | - |
| 19.11.2025 | 21,04 | 21,47 | 20,93 | 21,44 | 1,08% | - |
| 18.11.2025 | 21,15 | 21,74 | 20,89 | 21,21 | -0,52% | - |
| 17.11.2025 | 21,25 | 21,55 | 21,09 | 21,32 | -1,02% | 1,00 |
| 14.11.2025 | 21,68 | 21,68 | 20,84 | 21,54 | -0,83% | - |
| 13.11.2025 | 22,03 | 22,28 | 21,63 | 21,72 | -1,18% | - |
| 12.11.2025 | 21,38 | 22,33 | 21,38 | 21,98 | 2,71% | 1,00 |
| 11.11.2025 | 21,39 | 21,44 | 21,14 | 21,40 | -0,19% | - |
| 10.11.2025 | 21,01 | 21,49 | 20,96 | 21,44 | 1,90% | 1,00 |
| 07.11.2025 | 22,42 | 22,42 | 20,63 | 21,04 | -6,20% | - |
| 06.11.2025 | 24,65 | 24,65 | 21,95 | 22,43 | -9,23% | 1,00 |
| 05.11.2025 | 24,63 | 24,79 | 24,23 | 24,71 | 0,61% | - |
| 04.11.2025 | 24,77 | 24,86 | 24,18 | 24,56 | -0,32% | - |
| 03.11.2025 | 24,19 | 24,87 | 24,14 | 24,64 | 2,37% | - |
| 31.10.2025 | 23,67 | 24,35 | 23,67 | 24,07 | 2,51% | - |
| 30.10.2025 | 23,23 | 24,04 | 22,76 | 23,48 | 1,47% | - |
| 29.10.2025 | 23,24 | 23,47 | 23,08 | 23,14 | -1,15% | - |
| 28.10.2025 | 23,37 | 23,49 | 23,03 | 23,41 | 0,13% | 1,00 |
| 27.10.2025 | 22,74 | 23,50 | 22,64 | 23,38 | 2,36% | - |
| 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% | - |