19,315€
-2,33%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 19,51 | 19,78 | 19,27 | 19,78 | 1,59% | 365,00 |
| 29.01.2026 | 19,58 | 19,65 | 19,43 | 19,47 | -0,51% | - |
| 28.01.2026 | 19,64 | 19,71 | 19,50 | 19,57 | -2,00% | - |
| 27.01.2026 | 20,00 | 20,07 | 19,93 | 19,97 | -0,77% | - |
| 26.01.2026 | 20,17 | 20,22 | 20,12 | 20,12 | -0,79% | - |
| 23.01.2026 | 20,24 | 20,38 | 20,23 | 20,28 | -0,05% | - |
| 22.01.2026 | 20,21 | 20,34 | 20,17 | 20,29 | 1,65% | - |
| 21.01.2026 | 20,08 | 20,11 | 19,96 | 19,96 | -0,42% | - |
| 20.01.2026 | 20,07 | 20,07 | 19,94 | 20,05 | -4,64% | - |
| 19.01.2026 | 21,31 | 21,35 | 21,01 | 21,02 | -4,45% | 25,00 |
| 16.01.2026 | 21,99 | 22,00 | 21,99 | 22,00 | 4,61% | - |
| 15.01.2026 | 20,91 | 21,05 | 20,88 | 21,03 | 4,50% | - |
| 14.01.2026 | 20,17 | 20,28 | 20,03 | 20,13 | -2,59% | - |
| 13.01.2026 | 20,58 | 20,72 | 20,57 | 20,66 | -1,10% | - |
| 12.01.2026 | 20,89 | 20,91 | 20,89 | 20,89 | -0,29% | - |
| 09.01.2026 | 20,28 | 21,02 | 20,27 | 20,95 | 0,72% | - |
| 08.01.2026 | 20,76 | 20,84 | 20,76 | 20,80 | -0,38% | - |
| 07.01.2026 | 20,87 | 20,90 | 20,87 | 20,88 | 0,77% | - |
| 06.01.2026 | 20,88 | 20,89 | 20,44 | 20,72 | 0,39% | - |
| 05.01.2026 | 20,46 | 20,70 | 20,44 | 20,64 | 1,83% | - |
| 02.01.2026 | 20,25 | 20,29 | 20,25 | 20,27 | 0,30% | - |
| 30.12.2025 | 20,18 | 20,22 | 20,18 | 20,21 | -0,44% | - |
| 29.12.2025 | 20,55 | 20,56 | 20,26 | 20,30 | 0,45% | 3,00 |
| 23.12.2025 | 20,21 | 20,21 | 20,20 | 20,21 | 0,35% | - |
| 22.12.2025 | 20,18 | 20,18 | 20,14 | 20,14 | 1,31% | - |
| 19.12.2025 | 19,86 | 19,91 | 19,86 | 19,88 | 0,63% | - |
| 18.12.2025 | 20,02 | 20,03 | 19,60 | 19,76 | -2,59% | 122,00 |
| 16.12.2025 | 20,72 | 20,72 | 20,18 | 20,28 | -1,46% | 512,00 |
| 12.12.2025 | 20,71 | 20,72 | 20,58 | 20,58 | -2,05% | - |
| 09.12.2025 | 21,04 | 21,06 | 20,80 | 21,01 | -0,24% | 50,00 |
| 08.12.2025 | 21,21 | 21,32 | 21,02 | 21,06 | -0,24% | 24,00 |
| 05.12.2025 | 21,08 | 21,11 | 21,08 | 21,11 | -3,48% | - |
| 04.12.2025 | 22,00 | 22,02 | 21,86 | 21,87 | -1,71% | - |
| 02.12.2025 | 22,15 | 22,25 | 22,15 | 22,25 | -0,22% | - |
| 01.12.2025 | 22,32 | 22,32 | 22,28 | 22,30 | -1,33% | - |
| 28.11.2025 | 22,59 | 22,60 | 22,58 | 22,60 | 1,80% | - |
| 27.11.2025 | 22,46 | 22,48 | 22,20 | 22,20 | -1,33% | - |
| 26.11.2025 | 22,40 | 22,50 | 22,12 | 22,50 | 2,04% | 36,00 |
| 25.11.2025 | 21,91 | 22,08 | 21,79 | 22,05 | 1,47% | 1.410,00 |
| 24.11.2025 | 21,87 | 21,87 | 21,73 | 21,73 | -1,27% | - |
| 21.11.2025 | 21,77 | 22,04 | 21,57 | 22,01 | 5,56% | - |
| 20.11.2025 | 21,37 | 21,45 | 20,79 | 20,85 | -1,47% | - |
| 19.11.2025 | 20,98 | 21,26 | 20,98 | 21,16 | 0,95% | - |
| 18.11.2025 | 21,18 | 21,18 | 20,94 | 20,96 | -0,43% | - |
| 17.11.2025 | 21,34 | 21,41 | 21,03 | 21,05 | -1,86% | - |
| 14.11.2025 | 21,30 | 21,51 | 21,10 | 21,45 | -1,92% | - |
| 13.11.2025 | 22,07 | 22,08 | 21,87 | 21,87 | -0,46% | - |
| 12.11.2025 | 21,93 | 22,03 | 21,89 | 21,97 | 2,62% | - |
| 11.11.2025 | 21,47 | 21,47 | 21,28 | 21,41 | 0,23% | - |
| 10.11.2025 | 21,09 | 21,36 | 20,94 | 21,36 | 3,79% | 2.606,00 |
| 07.11.2025 | 21,05 | 21,28 | 20,52 | 20,58 | -10,21% | 318,00 |
| 06.11.2025 | 22,75 | 22,92 | 22,50 | 22,92 | -6,60% | 362,00 |
| 05.11.2025 | 24,56 | 24,62 | 24,49 | 24,54 | -0,53% | - |
| 04.11.2025 | 24,31 | 24,74 | 24,22 | 24,67 | -0,52% | 204,00 |
| 03.11.2025 | 24,74 | 24,87 | 24,52 | 24,80 | 2,69% | 975,00 |
| 31.10.2025 | 24,14 | 24,28 | 24,09 | 24,15 | 1,09% | - |
| 30.10.2025 | 23,83 | 23,89 | 23,79 | 23,89 | 3,11% | - |
| 29.10.2025 | 23,40 | 23,42 | 23,11 | 23,17 | 0,00% | - |
| 28.10.2025 | 23,17 | 23,18 | 23,13 | 23,17 | -0,56% | - |
| 27.10.2025 | 23,34 | 23,55 | 23,12 | 23,30 | 2,64% | 25,00 |
| 24.10.2025 | 22,70 | 22,72 | 22,68 | 22,70 | 2,02% | - |
| 23.10.2025 | 22,24 | 22,29 | 22,08 | 22,25 | 1,92% | 10,00 |
| 22.10.2025 | 22,14 | 22,21 | 21,79 | 21,83 | -1,04% | - |
| 21.10.2025 | 22,10 | 22,12 | 22,00 | 22,06 | -0,14% | - |
| 20.10.2025 | 22,01 | 22,30 | 21,90 | 22,09 | 0,55% | 200,00 |
| 17.10.2025 | 21,64 | 22,01 | 21,55 | 21,97 | -0,14% | - |
| 16.10.2025 | 22,06 | 22,24 | 21,93 | 22,00 | -0,27% | - |
| 15.10.2025 | 22,19 | 22,27 | 21,55 | 22,06 | 3,91% | - |
| 14.10.2025 | 21,23 | 21,37 | 20,99 | 21,23 | -0,42% | - |
| 10.10.2025 | 21,68 | 21,69 | 21,23 | 21,32 | -3,05% | - |
| 09.10.2025 | 21,93 | 22,23 | 21,89 | 21,99 | 0,83% | - |
| 08.10.2025 | 21,73 | 21,87 | 21,60 | 21,81 | 3,22% | 64,00 |
| 07.10.2025 | 21,31 | 21,39 | 21,11 | 21,13 | 2,92% | - |
| 03.10.2025 | 20,48 | 20,68 | 20,15 | 20,53 | 1,23% | 220,00 |
| 02.10.2025 | 20,36 | 20,37 | 19,84 | 20,28 | 2,40% | - |
| 01.10.2025 | 20,12 | 20,17 | 19,72 | 19,81 | -1,17% | - |
| 30.09.2025 | 20,09 | 20,20 | 19,86 | 20,04 | -0,02% | - |
| 26.09.2025 | 20,05 | 20,24 | 19,52 | 20,05 | 0,63% | - |
| 25.09.2025 | 20,00 | 20,01 | 19,89 | 19,92 | 1,71% | - |
| 24.09.2025 | 19,81 | 19,83 | 19,38 | 19,59 | -2,10% | 15,00 |
| 23.09.2025 | 20,07 | 20,07 | 19,99 | 20,01 | 0,33% | - |
| 22.09.2025 | 20,00 | 20,05 | 19,89 | 19,94 | 5,28% | - |
| 19.09.2025 | 18,95 | 19,01 | 18,88 | 18,94 | -0,63% | - |
| 18.09.2025 | 18,96 | 19,12 | 18,83 | 19,06 | 0,95% | 10,00 |
| 17.09.2025 | 18,97 | 19,01 | 18,88 | 18,88 | -1,51% | - |
| 16.09.2025 | 19,48 | 19,49 | 19,17 | 19,17 | 3,01% | - |
| 15.09.2025 | 18,65 | 18,66 | 18,54 | 18,61 | -1,14% | - |
| 11.09.2025 | 18,91 | 18,93 | 18,82 | 18,83 | 0,99% | - |
| 10.09.2025 | 18,78 | 18,79 | 18,15 | 18,64 | -1,11% | - |
| 09.09.2025 | 18,94 | 18,98 | 18,39 | 18,85 | -3,06% | - |
| 05.09.2025 | 19,76 | 19,81 | 19,34 | 19,45 | 1,73% | 130,00 |
| 04.09.2025 | 19,50 | 19,60 | 19,09 | 19,12 | -2,70% | - |
| 03.09.2025 | 19,55 | 19,65 | 19,42 | 19,65 | 1,42% | - |
| 02.09.2025 | 19,38 | 19,39 | 19,07 | 19,37 | 0,86% | 14,00 |
| 01.09.2025 | 19,40 | 19,65 | 19,17 | 19,21 | 0,42% | 240,00 |
| 29.08.2025 | 19,59 | 19,73 | 19,13 | 19,13 | -0,36% | - |
| 28.08.2025 | 19,36 | 19,36 | 19,15 | 19,20 | 0,89% | - |
| 27.08.2025 | 19,14 | 19,17 | 18,99 | 19,03 | 1,06% | - |
| 26.08.2025 | 18,88 | 18,88 | 18,76 | 18,83 | -0,08% | - |
| 25.08.2025 | 18,85 | 18,89 | 18,81 | 18,84 | -0,66% | - |