15,670€
3,88%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 15,65 | 15,74 | 15,44 | 15,52 | -0,93% | - |
| 10.02.2025 | 15,84 | 15,84 | 15,53 | 15,66 | -1,17% | - |
| 07.02.2025 | 15,56 | 15,87 | 15,56 | 15,85 | 2,00% | - |
| 06.02.2025 | 15,50 | 15,58 | 15,39 | 15,54 | -0,16% | - |
| 05.02.2025 | 14,61 | 15,59 | 14,61 | 15,56 | 5,74% | 22,00 |
| 04.02.2025 | 14,74 | 14,79 | 14,52 | 14,72 | -0,61% | 14,00 |
| 03.02.2025 | 15,52 | 15,52 | 14,56 | 14,81 | -4,48% | - |
| 31.01.2025 | 15,58 | 15,68 | 15,48 | 15,50 | -0,61% | 86,00 |
| 30.01.2025 | 15,38 | 15,64 | 15,38 | 15,60 | 1,96% | - |
| 29.01.2025 | 15,53 | 15,53 | 15,25 | 15,30 | -2,17% | - |
| 28.01.2025 | 15,46 | 15,78 | 15,45 | 15,64 | 1,99% | - |
| 27.01.2025 | 15,26 | 15,50 | 15,26 | 15,33 | 0,59% | - |
| 24.01.2025 | 15,44 | 15,44 | 14,99 | 15,24 | -1,26% | - |
| 23.01.2025 | 15,66 | 15,66 | 15,33 | 15,44 | -1,88% | - |
| 22.01.2025 | 15,58 | 16,00 | 15,58 | 15,73 | 0,45% | - |
| 21.01.2025 | 15,66 | 15,68 | 15,47 | 15,66 | 0,06% | - |
| 20.01.2025 | 15,72 | 15,84 | 15,63 | 15,65 | -1,17% | 150,00 |
| 17.01.2025 | 15,58 | 16,15 | 15,58 | 15,84 | 2,36% | - |
| 16.01.2025 | 15,46 | 15,58 | 15,44 | 15,47 | 0,13% | - |
| 15.01.2025 | 15,40 | 15,61 | 15,28 | 15,45 | 0,26% | - |
| 14.01.2025 | 15,68 | 15,68 | 15,35 | 15,41 | -1,60% | - |
| 13.01.2025 | 15,41 | 15,67 | 15,40 | 15,66 | 1,75% | - |
| 10.01.2025 | 15,41 | 15,57 | 15,25 | 15,39 | -1,16% | - |
| 09.01.2025 | 16,03 | 16,03 | 15,46 | 15,57 | -2,63% | - |
| 08.01.2025 | 16,02 | 16,08 | 15,92 | 15,99 | 0,41% | - |
| 07.01.2025 | 16,16 | 16,16 | 15,78 | 15,93 | -1,91% | - |
| 06.01.2025 | 16,15 | 16,33 | 16,14 | 16,24 | 0,31% | - |
| 03.01.2025 | 16,07 | 16,37 | 15,97 | 16,19 | 0,78% | - |
| 02.01.2025 | 15,77 | 16,29 | 15,77 | 16,06 | 1,84% | - |
| 30.12.2024 | 16,13 | 16,15 | 15,68 | 15,77 | -1,00% | - |
| 27.12.2024 | 15,65 | 16,34 | 15,65 | 15,93 | 1,79% | - |
| 23.12.2024 | 15,43 | 15,72 | 15,43 | 15,65 | 1,56% | - |
| 20.12.2024 | 15,41 | 15,59 | 14,99 | 15,41 | 0,03% | - |
| 19.12.2024 | 15,82 | 16,02 | 15,29 | 15,41 | -2,59% | - |
| 18.12.2024 | 15,17 | 16,11 | 15,17 | 15,82 | 4,29% | - |
| 17.12.2024 | 15,63 | 15,63 | 15,12 | 15,17 | -2,98% | - |
| 16.12.2024 | 15,70 | 15,74 | 15,48 | 15,63 | -0,41% | - |
| 13.12.2024 | 15,65 | 15,90 | 15,65 | 15,70 | 0,29% | - |
| 12.12.2024 | 15,88 | 15,88 | 14,79 | 15,65 | -1,42% | - |
| 11.12.2024 | 15,87 | 15,95 | 15,64 | 15,88 | 0,06% | - |
| 10.12.2024 | 15,97 | 16,21 | 15,64 | 15,87 | -0,66% | - |
| 09.12.2024 | 15,57 | 16,22 | 15,57 | 15,97 | 2,60% | - |
| 06.12.2024 | 15,78 | 15,82 | 15,34 | 15,57 | -1,33% | - |
| 05.12.2024 | 15,66 | 16,06 | 15,66 | 15,78 | 0,73% | - |
| 04.12.2024 | 16,51 | 16,51 | 15,66 | 15,66 | -5,15% | - |
| 03.12.2024 | 16,24 | 16,71 | 16,24 | 16,51 | 0,40% | - |
| 02.12.2024 | 16,29 | 16,58 | 16,15 | 16,45 | 0,98% | - |
| 29.11.2024 | 16,24 | 16,43 | 16,14 | 16,29 | 0,31% | - |
| 28.11.2024 | 16,50 | 16,50 | 16,16 | 16,24 | -1,61% | - |
| 27.11.2024 | 17,08 | 17,08 | 16,39 | 16,50 | -3,37% | - |
| 26.11.2024 | 17,20 | 17,35 | 16,95 | 17,08 | -0,73% | - |
| 25.11.2024 | 17,33 | 17,42 | 17,16 | 17,20 | -0,75% | - |
| 22.11.2024 | 17,38 | 17,55 | 17,20 | 17,33 | 1,55% | - |
| 21.11.2024 | 16,32 | 17,12 | 16,32 | 17,07 | 4,56% | - |
| 20.11.2024 | 16,30 | 16,50 | 16,15 | 16,32 | 0,12% | - |
| 19.11.2024 | 16,53 | 16,57 | 16,18 | 16,30 | -1,36% | - |
| 18.11.2024 | 16,09 | 16,82 | 16,09 | 16,53 | 2,74% | - |
| 15.11.2024 | 16,06 | 16,14 | 15,79 | 16,09 | 0,19% | - |
| 14.11.2024 | 16,10 | 16,23 | 15,98 | 16,06 | -0,28% | - |
| 13.11.2024 | 16,36 | 16,36 | 16,01 | 16,10 | -1,56% | - |
| 12.11.2024 | 16,59 | 16,68 | 16,23 | 16,36 | -1,39% | - |
| 11.11.2024 | 16,95 | 16,95 | 16,37 | 16,59 | -2,15% | - |
| 08.11.2024 | 16,87 | 16,95 | 16,68 | 16,95 | 0,50% | - |
| 07.11.2024 | 17,05 | 17,23 | 16,71 | 16,87 | -1,06% | - |
| 06.11.2024 | 16,71 | 18,53 | 15,38 | 17,05 | 3,46% | - |
| 05.11.2024 | 16,36 | 16,63 | 15,92 | 16,48 | 0,70% | - |
| 04.11.2024 | 16,48 | 16,48 | 16,32 | 16,36 | -0,70% | - |
| 01.11.2024 | 16,24 | 16,65 | 16,24 | 16,48 | 1,45% | 4,00 |
| 31.10.2024 | 16,48 | 16,64 | 16,12 | 16,24 | -1,43% | - |
| 30.10.2024 | 16,57 | 16,71 | 16,40 | 16,48 | -0,57% | - |
| 29.10.2024 | 16,52 | 16,65 | 16,46 | 16,57 | 0,30% | 100,00 |
| 28.10.2024 | 16,26 | 16,58 | 16,26 | 16,52 | 1,60% | - |
| 25.10.2024 | 16,11 | 16,43 | 16,11 | 16,26 | 0,96% | - |
| 24.10.2024 | 16,24 | 16,24 | 15,69 | 16,11 | -0,80% | - |
| 23.10.2024 | 16,41 | 16,42 | 16,10 | 16,24 | -1,04% | - |
| 22.10.2024 | 16,95 | 16,95 | 16,25 | 16,41 | -3,22% | - |
| 21.10.2024 | 17,12 | 17,12 | 16,81 | 16,95 | -0,96% | - |
| 18.10.2024 | 16,97 | 17,17 | 16,97 | 17,12 | 0,85% | - |
| 17.10.2024 | 17,28 | 17,28 | 16,89 | 16,97 | -1,77% | - |
| 16.10.2024 | 17,16 | 17,35 | 17,06 | 17,28 | 1,41% | - |
| 15.10.2024 | 17,41 | 17,54 | 16,87 | 17,04 | 0,00% | - |
| 14.10.2024 | 17,13 | 17,28 | 16,76 | 17,04 | -0,55% | - |
| 11.10.2024 | 17,33 | 17,39 | 17,02 | 17,13 | -0,84% | - |
| 10.10.2024 | 17,39 | 17,42 | 17,11 | 17,28 | -0,63% | - |
| 09.10.2024 | 17,46 | 17,50 | 17,26 | 17,39 | -1,86% | - |
| 08.10.2024 | 17,48 | 17,89 | 17,48 | 17,72 | -0,23% | - |
| 07.10.2024 | 17,91 | 17,99 | 17,57 | 17,76 | -0,87% | - |
| 04.10.2024 | 17,64 | 18,15 | 17,64 | 17,91 | 1,53% | - |
| 03.10.2024 | 18,16 | 18,16 | 17,48 | 17,64 | -2,84% | - |
| 02.10.2024 | 18,11 | 18,31 | 17,93 | 18,16 | 0,28% | - |
| 01.10.2024 | 17,86 | 18,35 | 17,81 | 18,11 | 1,40% | - |
| 30.09.2024 | 17,93 | 18,09 | 17,78 | 17,86 | -0,39% | - |