15,760€
0,10%
Echtzeit-Aktienkurs GS YUASA CORP.
Bid:
Ask:
Aktienkurse zur GS YUASA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 15,60 | 15,97 | 15,60 | 15,76 | 0,10% | - |
| 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% | - |
| 14.04.2025 | 13,38 | 13,96 | 13,29 | 13,82 | 3,64% | - |
| 11.04.2025 | 13,26 | 13,49 | 12,96 | 13,34 | 0,60% | - |
| 10.04.2025 | 13,62 | 13,79 | 12,93 | 13,26 | -3,67% | - |
| 09.04.2025 | 13,25 | 13,76 | 12,44 | 13,76 | 3,89% | - |
| 08.04.2025 | 13,35 | 13,84 | 13,12 | 13,25 | 3,64% | - |
| 07.04.2025 | 12,43 | 13,28 | 12,26 | 12,78 | -1,96% | - |
| 04.04.2025 | 14,06 | 14,06 | 12,99 | 13,04 | -7,36% | - |
| 03.04.2025 | 15,13 | 15,13 | 13,98 | 14,07 | -7,68% | - |
| 02.04.2025 | 15,10 | 15,30 | 14,80 | 15,24 | 0,93% | - |
| 01.04.2025 | 14,82 | 15,10 | 14,55 | 15,10 | 1,72% | - |
| 31.03.2025 | 14,84 | 14,93 | 14,58 | 14,85 | 0,00% | - |
| 28.03.2025 | 15,39 | 15,60 | 14,72 | 14,85 | -2,88% | - |
| 27.03.2025 | 15,66 | 15,66 | 15,19 | 15,29 | -1,70% | - |
| 26.03.2025 | 15,80 | 15,80 | 15,52 | 15,55 | -2,20% | - |
| 25.03.2025 | 15,74 | 15,91 | 15,53 | 15,90 | 0,32% | - |
| 24.03.2025 | 15,77 | 15,89 | 15,63 | 15,85 | 0,70% | - |
| 21.03.2025 | 15,77 | 15,89 | 15,60 | 15,74 | 0,32% | - |
| 20.03.2025 | 15,70 | 15,83 | 15,62 | 15,69 | -0,51% | - |
| 19.03.2025 | 15,59 | 15,86 | 15,38 | 15,77 | 1,45% | - |
| 18.03.2025 | 15,70 | 15,70 | 15,46 | 15,55 | -1,08% | - |
| 17.03.2025 | 15,62 | 15,89 | 15,56 | 15,72 | 0,58% | - |
| 14.03.2025 | 15,18 | 15,80 | 15,18 | 15,63 | 3,61% | - |
| 13.03.2025 | 15,41 | 15,41 | 14,96 | 15,08 | -2,68% | - |
| 12.03.2025 | 15,20 | 15,62 | 15,20 | 15,50 | 2,85% | - |
| 11.03.2025 | 15,42 | 15,70 | 15,02 | 15,07 | -2,30% | - |
| 10.03.2025 | 15,87 | 15,87 | 15,31 | 15,42 | -2,80% | - |
| 07.03.2025 | 15,08 | 15,97 | 15,08 | 15,87 | 5,21% | - |
| 06.03.2025 | 14,93 | 15,28 | 14,93 | 15,08 | 0,33% | - |
| 05.03.2025 | 14,65 | 15,10 | 14,65 | 15,03 | 3,44% | - |
| 04.03.2025 | 15,09 | 15,09 | 14,48 | 14,53 | -3,68% | - |
| 03.03.2025 | 15,28 | 15,36 | 14,99 | 15,09 | -2,08% | - |
| 28.02.2025 | 15,66 | 15,66 | 15,02 | 15,41 | -1,63% | - |
| 27.02.2025 | 15,44 | 15,99 | 15,44 | 15,66 | 1,56% | - |
| 26.02.2025 | 15,37 | 15,51 | 15,31 | 15,42 | 0,95% | - |
| 25.02.2025 | 15,28 | 15,59 | 15,04 | 15,28 | 0,46% | - |
| 24.02.2025 | 15,67 | 15,72 | 15,10 | 15,21 | -2,97% | - |
| 21.02.2025 | 15,16 | 15,74 | 15,16 | 15,67 | 3,88% | - |
| 20.02.2025 | 15,31 | 15,46 | 14,98 | 15,09 | -1,02% | - |
| 19.02.2025 | 15,25 | 15,38 | 15,13 | 15,24 | 0,07% | - |
| 18.02.2025 | 15,30 | 15,41 | 15,20 | 15,23 | -0,42% | - |
| 17.02.2025 | 15,24 | 15,38 | 15,24 | 15,30 | 0,49% | - |
| 14.02.2025 | 15,41 | 15,48 | 15,17 | 15,22 | -1,42% | - |
| 13.02.2025 | 15,33 | 15,52 | 15,27 | 15,44 | 0,32% | - |
| 12.02.2025 | 15,42 | 15,48 | 15,33 | 15,39 | -0,81% | 7,00 |