15,965€
0,25%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 16,02 | 16,08 | 15,92 | 15,94 | 0,06% | - |
| 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% | - |
| 27.09.2024 | 18,51 | 18,51 | 17,87 | 17,93 | -3,16% | - |
| 26.09.2024 | 18,19 | 18,55 | 18,17 | 18,51 | 0,63% | - |
| 25.09.2024 | 18,69 | 18,69 | 18,19 | 18,40 | -1,55% | - |
| 24.09.2024 | 18,90 | 18,90 | 18,53 | 18,69 | -1,11% | - |
| 23.09.2024 | 18,48 | 18,93 | 18,48 | 18,90 | 2,47% | - |
| 20.09.2024 | 19,05 | 19,06 | 18,44 | 18,44 | -3,18% | - |
| 19.09.2024 | 18,62 | 19,34 | 18,62 | 19,05 | 2,28% | - |
| 18.09.2024 | 18,42 | 18,77 | 18,42 | 18,62 | 1,11% | - |
| 17.09.2024 | 18,50 | 18,67 | 18,20 | 18,42 | -0,46% | - |
| 16.09.2024 | 18,56 | 18,67 | 18,47 | 18,50 | -0,30% | - |
| 13.09.2024 | 18,72 | 18,72 | 18,46 | 18,56 | -0,85% | - |
| 12.09.2024 | 18,62 | 18,74 | 18,35 | 18,72 | 1,57% | - |
| 11.09.2024 | 18,28 | 18,65 | 18,07 | 18,43 | 0,82% | - |
| 10.09.2024 | 18,15 | 260,20 | 18,01 | 18,28 | 0,69% | 54,00 |
| 09.09.2024 | 18,16 | 18,24 | 18,04 | 18,15 | 2,69% | - |
| 06.09.2024 | 18,16 | 18,24 | 17,65 | 17,68 | -2,64% | 17,00 |
| 05.09.2024 | 17,22 | 18,17 | 17,22 | 18,16 | 5,43% | - |
| 04.09.2024 | 17,51 | 17,51 | 17,13 | 17,22 | -1,66% | - |
| 03.09.2024 | 17,68 | 17,82 | 17,31 | 17,51 | 0,34% | - |
| 02.09.2024 | 17,42 | 17,51 | 17,41 | 17,45 | 0,17% | - |
| 30.08.2024 | 16,95 | 17,48 | 16,95 | 17,42 | 2,80% | 2,00 |
| 29.08.2024 | 17,03 | 17,13 | 16,89 | 16,95 | -0,47% | - |
| 28.08.2024 | 17,10 | 17,18 | 16,98 | 17,03 | -0,44% | - |
| 27.08.2024 | 16,92 | 17,13 | 16,92 | 17,10 | 1,06% | - |
| 26.08.2024 | 17,21 | 17,21 | 16,54 | 16,92 | 0,95% | - |
| 22.08.2024 | 16,82 | 16,90 | 16,54 | 16,76 | -0,24% | - |
| 21.08.2024 | 16,76 | 16,85 | 16,54 | 16,80 | 1,57% | - |
| 20.08.2024 | 16,54 | 16,74 | 16,54 | 16,54 | 0,00% | - |
| 19.08.2024 | 15,76 | 16,63 | 15,76 | 16,54 | 4,98% | - |
| 16.08.2024 | 15,72 | 15,81 | 15,63 | 15,76 | 0,25% | - |
| 15.08.2024 | 15,44 | 15,73 | 15,40 | 15,72 | 5,12% | - |
| 14.08.2024 | 15,10 | 15,10 | 14,84 | 14,95 | -0,96% | - |