16,035€
0,19%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 15,99 | 16,06 | 15,99 | 16,04 | 0,19% | - |
| 07.01.2025 | 15,94 | 16,01 | 15,89 | 16,01 | -0,65% | - |
| 06.01.2025 | 16,22 | 16,22 | 16,08 | 16,11 | 0,12% | - |
| 03.01.2025 | 16,04 | 16,14 | 15,99 | 16,09 | 0,47% | - |
| 02.01.2025 | 15,78 | 16,15 | 15,76 | 16,02 | 2,10% | 314,00 |
| 30.12.2024 | 16,09 | 16,12 | 15,63 | 15,69 | -1,88% | 368,00 |
| 27.12.2024 | 16,00 | 16,16 | 15,98 | 15,99 | 2,21% | 153,00 |
| 23.12.2024 | 15,65 | 15,82 | 15,64 | 15,64 | 1,43% | 4,00 |
| 20.12.2024 | 15,42 | 15,46 | 15,28 | 15,42 | 0,13% | 6,00 |
| 19.12.2024 | 15,49 | 15,49 | 15,34 | 15,40 | -3,11% | - |
| 18.12.2024 | 15,77 | 15,93 | 15,65 | 15,90 | 3,75% | 100,00 |
| 17.12.2024 | 15,25 | 15,35 | 15,25 | 15,32 | -1,98% | - |
| 16.12.2024 | 15,82 | 15,82 | 15,61 | 15,63 | -0,41% | 200,00 |
| 13.12.2024 | 15,79 | 15,79 | 15,68 | 15,70 | 0,48% | - |
| 12.12.2024 | 15,60 | 15,65 | 15,58 | 15,62 | -1,30% | 237,00 |
| 11.12.2024 | 15,87 | 15,94 | 15,72 | 15,83 | 0,29% | - |
| 10.12.2024 | 15,89 | 15,89 | 15,78 | 15,78 | -0,94% | - |
| 09.12.2024 | 16,10 | 16,10 | 15,91 | 15,93 | 2,67% | - |
| 06.12.2024 | 15,76 | 15,76 | 15,33 | 15,52 | -1,46% | 870,00 |
| 05.12.2024 | 15,82 | 15,82 | 15,66 | 15,75 | 0,90% | 300,00 |
| 04.12.2024 | 15,96 | 16,07 | 15,61 | 15,61 | -5,40% | 922,00 |
| 03.12.2024 | 16,60 | 16,61 | 16,44 | 16,50 | 0,30% | 390,00 |
| 02.12.2024 | 16,31 | 16,50 | 16,25 | 16,45 | 1,01% | 2,00 |
| 29.11.2024 | 16,24 | 16,31 | 16,08 | 16,28 | 0,31% | - |
| 28.11.2024 | 16,24 | 16,26 | 16,19 | 16,23 | -1,64% | - |
| 27.11.2024 | 16,53 | 16,56 | 16,47 | 16,50 | -3,17% | - |
| 26.11.2024 | 17,14 | 17,14 | 16,88 | 17,04 | -0,76% | - |
| 25.11.2024 | 17,37 | 17,40 | 17,14 | 17,17 | -0,43% | 200,00 |
| 22.11.2024 | 17,32 | 17,56 | 17,18 | 17,25 | 1,95% | 1.785,00 |
| 21.11.2024 | 16,80 | 16,92 | 16,79 | 16,92 | 3,77% | - |
| 20.11.2024 | 16,40 | 16,40 | 16,26 | 16,30 | 0,09% | - |
| 19.11.2024 | 16,45 | 16,62 | 16,29 | 16,29 | -1,42% | - |
| 18.11.2024 | 16,61 | 16,61 | 16,48 | 16,52 | 2,35% | - |
| 15.11.2024 | 15,92 | 16,16 | 15,92 | 16,14 | 0,47% | - |
| 14.11.2024 | 16,16 | 16,16 | 16,04 | 16,07 | -0,22% | - |
| 13.11.2024 | 16,09 | 16,13 | 16,03 | 16,10 | -0,74% | 26,00 |
| 12.11.2024 | 16,63 | 16,63 | 16,22 | 16,22 | -2,11% | 76,00 |
| 11.11.2024 | 16,51 | 16,60 | 16,42 | 16,57 | -2,27% | 9,00 |
| 08.11.2024 | 16,85 | 17,00 | 16,84 | 16,96 | 0,59% | - |
| 07.11.2024 | 16,98 | 16,99 | 16,81 | 16,86 | -1,14% | 16,00 |
| 06.11.2024 | 17,11 | 17,14 | 16,98 | 17,05 | 3,96% | 1.782,00 |
| 05.11.2024 | 16,38 | 16,40 | 16,29 | 16,40 | -0,24% | - |
| 04.11.2024 | 16,35 | 16,56 | 16,35 | 16,44 | -0,15% | 86,00 |
| 01.11.2024 | 16,27 | 16,65 | 16,27 | 16,47 | 1,35% | 58,00 |
| 31.10.2024 | 16,50 | 16,50 | 16,19 | 16,25 | -1,40% | - |
| 30.10.2024 | 16,65 | 16,72 | 16,48 | 16,48 | -0,60% | - |
| 29.10.2024 | 16,54 | 16,60 | 16,48 | 16,58 | 0,33% | - |
| 28.10.2024 | 16,54 | 16,58 | 16,34 | 16,52 | 1,63% | 53,00 |
| 25.10.2024 | 16,21 | 16,35 | 16,21 | 16,26 | 0,99% | - |
| 24.10.2024 | 16,16 | 16,25 | 15,55 | 16,10 | -0,74% | - |
| 23.10.2024 | 16,34 | 16,39 | 16,16 | 16,22 | -1,10% | - |
| 22.10.2024 | 16,41 | 16,61 | 16,32 | 16,40 | -3,25% | 6,00 |
| 21.10.2024 | 17,06 | 17,09 | 16,88 | 16,95 | -0,96% | - |
| 18.10.2024 | 17,04 | 17,15 | 16,92 | 17,11 | 0,82% | 120,00 |
| 17.10.2024 | 16,92 | 17,13 | 16,92 | 16,97 | -1,79% | - |
| 16.10.2024 | 17,17 | 17,28 | 17,06 | 17,28 | 1,71% | - |
| 15.10.2024 | 17,40 | 17,40 | 16,97 | 16,99 | 0,12% | - |
| 14.10.2024 | 17,00 | 17,00 | 16,66 | 16,97 | -0,21% | 240,00 |
| 11.10.2024 | 17,33 | 17,33 | 16,93 | 17,01 | -0,93% | - |
| 10.10.2024 | 17,35 | 17,38 | 17,05 | 17,17 | -0,89% | - |
| 09.10.2024 | 17,45 | 17,48 | 17,16 | 17,32 | -2,26% | 30,00 |
| 08.10.2024 | 17,55 | 17,78 | 17,52 | 17,72 | -0,06% | - |
| 07.10.2024 | 17,92 | 17,97 | 17,67 | 17,73 | -1,01% | 1,00 |
| 04.10.2024 | 17,94 | 18,16 | 17,81 | 17,91 | 1,62% | - |
| 03.10.2024 | 17,68 | 17,71 | 17,53 | 17,63 | -2,97% | - |
| 02.10.2024 | 18,07 | 18,22 | 17,92 | 18,17 | 0,33% | 147,00 |
| 01.10.2024 | 18,19 | 18,33 | 17,94 | 18,11 | 1,40% | - |
| 30.09.2024 | 17,91 | 17,98 | 17,74 | 17,86 | 0,14% | 674,00 |
| 27.09.2024 | 18,43 | 18,52 | 17,78 | 17,83 | -3,70% | - |
| 26.09.2024 | 18,21 | 18,52 | 18,21 | 18,52 | 0,57% | 340,00 |
| 25.09.2024 | 18,32 | 18,42 | 18,19 | 18,41 | -1,42% | - |
| 24.09.2024 | 18,73 | 18,75 | 18,59 | 18,68 | -1,16% | - |
| 23.09.2024 | 18,44 | 18,91 | 18,44 | 18,90 | 2,44% | - |
| 20.09.2024 | 18,85 | 18,96 | 18,20 | 18,45 | -3,18% | 263,00 |
| 19.09.2024 | 18,80 | 19,11 | 18,76 | 19,05 | 2,31% | - |
| 18.09.2024 | 18,57 | 18,74 | 18,51 | 18,62 | 1,20% | - |
| 17.09.2024 | 18,38 | 18,55 | 18,26 | 18,40 | -0,54% | 54,00 |
| 16.09.2024 | 18,62 | 18,67 | 18,42 | 18,50 | -0,35% | 30,00 |
| 13.09.2024 | 18,60 | 18,65 | 18,51 | 18,57 | -0,80% | - |
| 12.09.2024 | 18,62 | 18,75 | 18,34 | 18,72 | 0,67% | 187,00 |
| 11.09.2024 | 18,18 | 18,60 | 18,15 | 18,59 | 1,72% | - |
| 10.09.2024 | 18,26 | 18,37 | 18,02 | 18,28 | 0,72% | - |
| 09.09.2024 | 18,08 | 18,34 | 18,04 | 18,15 | 2,69% | 1,00 |
| 06.09.2024 | 18,20 | 18,24 | 17,65 | 17,67 | -2,70% | - |
| 05.09.2024 | 18,05 | 18,26 | 17,98 | 18,16 | 5,37% | 9,00 |
| 04.09.2024 | 17,22 | 17,35 | 17,17 | 17,24 | -0,61% | - |
| 03.09.2024 | 17,74 | 17,82 | 17,28 | 17,34 | -0,69% | - |
| 02.09.2024 | 17,44 | 17,47 | 17,40 | 17,46 | 0,23% | 113,00 |
| 30.08.2024 | 17,16 | 17,44 | 17,16 | 17,42 | 2,80% | 287,00 |
| 29.08.2024 | 16,93 | 17,17 | 16,92 | 16,95 | -0,47% | - |
| 28.08.2024 | 17,11 | 17,23 | 16,87 | 17,03 | -0,50% | 14,00 |
| 27.08.2024 | 17,05 | 17,14 | 16,94 | 17,11 | 1,12% | - |
| 26.08.2024 | 16,96 | 17,22 | 16,88 | 16,92 | -1,69% | 20,00 |
| 23.08.2024 | 17,15 | 17,35 | 17,00 | 17,21 | 2,72% | 40,00 |
| 22.08.2024 | 16,84 | 16,90 | 16,74 | 16,76 | -0,27% | 15,00 |
| 21.08.2024 | 16,80 | 16,85 | 16,71 | 16,80 | 1,24% | - |
| 20.08.2024 | 16,71 | 16,74 | 16,58 | 16,60 | 0,30% | - |
| 19.08.2024 | 16,52 | 16,55 | 16,31 | 16,55 | 5,48% | 2,00 |
| 16.08.2024 | 15,81 | 15,90 | 15,59 | 15,69 | -0,19% | 2,00 |
| 15.08.2024 | 15,47 | 15,74 | 15,41 | 15,72 | 5,08% | - |