19,525€
-0,74%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 19,63 | 19,63 | 19,49 | 19,52 | -0,79% | - |
| 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% | - |
| 06.06.2025 | 15,36 | 15,56 | 15,29 | 15,45 | 0,65% | - |
| 05.06.2025 | 15,78 | 15,78 | 15,26 | 15,35 | -2,23% | - |
| 04.06.2025 | 15,93 | 15,93 | 15,59 | 15,70 | -2,06% | - |
| 03.06.2025 | 15,83 | 16,04 | 15,83 | 16,03 | 1,71% | - |
| 02.06.2025 | 16,08 | 16,08 | 15,63 | 15,76 | -1,50% | - |
| 30.05.2025 | 15,92 | 16,23 | 15,88 | 16,00 | 0,16% | - |
| 29.05.2025 | 15,89 | 16,21 | 15,81 | 15,97 | 0,13% | - |
| 28.05.2025 | 15,77 | 16,03 | 15,77 | 15,95 | 1,14% | - |
| 27.05.2025 | 15,69 | 15,79 | 15,61 | 15,77 | 0,57% | - |
| 26.05.2025 | 15,68 | 15,69 | 15,54 | 15,68 | 0,03% | - |
| 23.05.2025 | 15,59 | 15,77 | 15,55 | 15,68 | 0,48% | - |
| 22.05.2025 | 15,36 | 15,71 | 15,36 | 15,60 | 0,26% | - |
| 21.05.2025 | 15,95 | 15,95 | 15,53 | 15,56 | -2,60% | - |
| 20.05.2025 | 16,19 | 16,19 | 15,90 | 15,98 | -1,81% | - |
| 19.05.2025 | 15,96 | 16,29 | 15,96 | 16,27 | 1,47% | - |
| 16.05.2025 | 16,28 | 16,28 | 15,86 | 16,04 | -1,63% | - |
| 15.05.2025 | 16,10 | 16,35 | 16,10 | 16,30 | 0,87% | - |
| 14.05.2025 | 16,02 | 16,30 | 15,98 | 16,16 | 0,12% | - |
| 13.05.2025 | 15,51 | 16,30 | 15,51 | 16,14 | 3,66% | - |
| 12.05.2025 | 15,50 | 15,71 | 15,40 | 15,57 | 0,19% | 9,00 |
| 09.05.2025 | 15,19 | 15,69 | 15,19 | 15,54 | 1,17% | - |
| 08.05.2025 | 15,35 | 15,43 | 15,10 | 15,36 | -0,81% | - |
| 07.05.2025 | 15,39 | 15,73 | 15,23 | 15,49 | 1,24% | - |
| 06.05.2025 | 15,37 | 15,48 | 15,28 | 15,30 | -1,20% | - |
| 05.05.2025 | 15,20 | 15,60 | 15,14 | 15,48 | 1,91% | - |
| 02.05.2025 | 15,54 | 15,54 | 14,69 | 15,19 | -2,63% | - |
| 30.04.2025 | 15,97 | 15,97 | 15,18 | 15,60 | -1,52% | - |
| 29.04.2025 | 15,80 | 15,87 | 15,69 | 15,84 | 0,41% | - |
| 28.04.2025 | 15,44 | 15,79 | 15,41 | 15,78 | 1,19% | - |
| 25.04.2025 | 15,44 | 15,59 | 15,27 | 15,59 | 1,00% | - |
| 24.04.2025 | 15,19 | 15,57 | 15,06 | 15,44 | 1,65% | - |
| 23.04.2025 | 14,96 | 15,38 | 14,96 | 15,19 | 1,50% | - |
| 22.04.2025 | 14,12 | 15,05 | 14,12 | 14,96 | 5,87% | - |
| 17.04.2025 | 13,78 | 14,35 | 13,78 | 14,13 | 2,73% | - |
| 16.04.2025 | 14,01 | 14,18 | 13,58 | 13,76 | -2,17% | - |
| 15.04.2025 | 13,78 | 14,18 | 13,78 | 14,06 | 1,74% | - |