19,505€
-0,71%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 19,50 | 19,55 | 19,50 | 19,51 | -0,69% | - |
| 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% | - |
| 22.08.2025 | 18,74 | 19,17 | 18,73 | 18,97 | 2,51% | 3,00 |
| 21.08.2025 | 18,59 | 18,61 | 18,46 | 18,50 | 0,16% | - |
| 20.08.2025 | 18,57 | 18,60 | 18,34 | 18,47 | -1,36% | 30,00 |
| 19.08.2025 | 18,81 | 18,83 | 18,70 | 18,73 | -0,37% | - |
| 18.08.2025 | 18,78 | 18,98 | 18,75 | 18,80 | 4,62% | 2,00 |
| 15.08.2025 | 18,03 | 18,14 | 17,75 | 17,97 | 2,42% | 864,00 |
| 14.08.2025 | 17,51 | 17,59 | 17,49 | 17,54 | 0,03% | - |
| 13.08.2025 | 17,59 | 17,67 | 17,51 | 17,54 | -1,41% | - |
| 12.08.2025 | 17,64 | 17,80 | 17,52 | 17,79 | -0,53% | - |
| 11.08.2025 | 17,91 | 17,91 | 17,73 | 17,88 | 0,06% | 2,00 |
| 08.08.2025 | 17,70 | 17,91 | 17,70 | 17,87 | 1,16% | - |
| 07.08.2025 | 17,50 | 17,75 | 17,49 | 17,67 | 0,08% | - |
| 06.08.2025 | 17,61 | 17,72 | 17,58 | 17,65 | 4,38% | - |
| 05.08.2025 | 16,36 | 17,19 | 16,36 | 16,91 | 6,15% | 175,00 |
| 04.08.2025 | 15,86 | 16,03 | 15,84 | 15,93 | 0,35% | 16,00 |
| 01.08.2025 | 15,93 | 16,15 | 15,78 | 15,88 | 0,89% | - |
| 31.07.2025 | 16,02 | 16,05 | 15,67 | 15,74 | -1,26% | - |
| 30.07.2025 | 16,02 | 16,04 | 15,87 | 15,94 | 0,22% | - |
| 29.07.2025 | 15,89 | 16,03 | 15,88 | 15,90 | 0,79% | 210,00 |
| 28.07.2025 | 15,85 | 15,90 | 15,76 | 15,78 | -0,38% | 56,00 |
| 25.07.2025 | 15,95 | 15,96 | 15,83 | 15,84 | -1,40% | - |
| 24.07.2025 | 16,16 | 16,20 | 15,75 | 16,06 | 1,36% | 850,00 |
| 23.07.2025 | 15,93 | 16,13 | 15,82 | 15,85 | 4,17% | 216,00 |
| 22.07.2025 | 15,13 | 15,31 | 15,11 | 15,21 | 1,13% | - |
| 21.07.2025 | 15,02 | 15,07 | 15,02 | 15,04 | -0,63% | - |
| 18.07.2025 | 15,24 | 15,25 | 15,11 | 15,14 | -0,69% | - |
| 17.07.2025 | 15,22 | 15,32 | 15,11 | 15,24 | -1,10% | 204,00 |
| 16.07.2025 | 15,40 | 15,42 | 15,25 | 15,41 | -1,38% | - |
| 15.07.2025 | 15,66 | 15,81 | 15,49 | 15,63 | -1,01% | 2,00 |
| 14.07.2025 | 15,86 | 15,86 | 15,72 | 15,79 | -0,13% | - |
| 11.07.2025 | 15,87 | 15,98 | 15,76 | 15,81 | 0,67% | - |
| 10.07.2025 | 15,72 | 16,25 | 15,64 | 15,70 | -0,98% | 16,00 |
| 09.07.2025 | 15,71 | 15,88 | 15,69 | 15,86 | 0,06% | - |
| 08.07.2025 | 15,83 | 15,89 | 15,80 | 15,85 | 1,21% | - |
| 07.07.2025 | 15,77 | 15,92 | 15,64 | 15,66 | 0,00% | - |
| 04.07.2025 | 15,82 | 15,97 | 15,66 | 15,66 | 0,71% | - |
| 03.07.2025 | 15,73 | 16,33 | 15,54 | 15,55 | -0,26% | - |
| 02.07.2025 | 15,62 | 15,75 | 15,55 | 15,59 | 0,65% | 6,00 |
| 01.07.2025 | 15,69 | 15,98 | 15,49 | 15,49 | -2,09% | 309,00 |
| 30.06.2025 | 16,05 | 16,05 | 15,79 | 15,82 | -1,74% | - |
| 27.06.2025 | 16,16 | 16,17 | 15,95 | 16,10 | 0,63% | - |
| 26.06.2025 | 15,79 | 16,00 | 15,76 | 16,00 | 3,39% | 1.298,00 |
| 25.06.2025 | 15,56 | 15,58 | 15,47 | 15,47 | -0,06% | - |
| 24.06.2025 | 15,57 | 15,57 | 15,45 | 15,48 | 0,52% | - |
| 23.06.2025 | 15,26 | 15,40 | 15,26 | 15,40 | 0,92% | - |
| 20.06.2025 | 15,40 | 15,49 | 15,22 | 15,26 | -1,64% | 380,00 |
| 19.06.2025 | 15,63 | 15,73 | 15,52 | 15,52 | 2,21% | - |
| 18.06.2025 | 15,23 | 15,25 | 15,16 | 15,18 | 1,20% | - |
| 17.06.2025 | 15,08 | 15,09 | 14,97 | 15,00 | 0,30% | - |
| 16.06.2025 | 14,93 | 15,04 | 14,81 | 14,96 | 0,34% | 200,00 |
| 13.06.2025 | 14,95 | 15,01 | 14,78 | 14,91 | -2,55% | 150,00 |
| 12.06.2025 | 15,30 | 15,35 | 15,16 | 15,30 | 0,46% | - |
| 11.06.2025 | 15,36 | 15,38 | 15,15 | 15,23 | -0,36% | 55,00 |
| 10.06.2025 | 15,30 | 15,41 | 15,11 | 15,28 | -0,59% | 20,00 |
| 09.06.2025 | 15,30 | 15,43 | 15,25 | 15,37 | -0,16% | 454,00 |
| 06.06.2025 | 15,31 | 15,45 | 15,26 | 15,40 | 0,23% | 20,00 |
| 05.06.2025 | 15,53 | 15,53 | 15,32 | 15,36 | -2,45% | - |
| 04.06.2025 | 15,79 | 15,81 | 15,68 | 15,75 | -1,25% | - |
| 03.06.2025 | 15,89 | 15,96 | 15,86 | 15,95 | 0,76% | - |
| 02.06.2025 | 15,87 | 15,87 | 15,72 | 15,83 | -1,34% | 180,00 |
| 30.05.2025 | 16,12 | 16,21 | 15,91 | 16,04 | 0,98% | - |
| 29.05.2025 | 16,00 | 16,03 | 15,80 | 15,89 | 0,00% | 809,00 |
| 28.05.2025 | 15,91 | 15,93 | 15,78 | 15,89 | 1,37% | - |
| 27.05.2025 | 15,68 | 15,77 | 15,52 | 15,67 | 0,87% | 400,00 |
| 26.05.2025 | 15,64 | 15,67 | 15,54 | 15,54 | -0,64% | - |
| 23.05.2025 | 15,71 | 15,77 | 15,50 | 15,64 | 0,68% | - |
| 22.05.2025 | 15,62 | 15,68 | 15,47 | 15,53 | -0,86% | - |
| 21.05.2025 | 15,79 | 15,81 | 15,62 | 15,67 | -1,76% | - |
| 20.05.2025 | 15,95 | 16,01 | 15,91 | 15,95 | -1,57% | - |
| 19.05.2025 | 16,21 | 16,25 | 16,02 | 16,20 | 1,54% | - |
| 16.05.2025 | 15,90 | 15,98 | 15,88 | 15,96 | -1,88% | - |
| 15.05.2025 | 16,16 | 16,30 | 16,11 | 16,26 | 0,93% | 35,00 |
| 14.05.2025 | 16,19 | 16,30 | 16,07 | 16,11 | -0,62% | - |
| 13.05.2025 | 15,78 | 16,31 | 15,61 | 16,21 | 4,95% | 81,00 |
| 12.05.2025 | 15,65 | 15,74 | 15,23 | 15,45 | -0,77% | 50,00 |
| 09.05.2025 | 15,62 | 15,65 | 15,21 | 15,57 | 1,97% | - |
| 08.05.2025 | 15,32 | 15,34 | 15,06 | 15,27 | -1,07% | - |
| 07.05.2025 | 15,34 | 16,21 | 15,27 | 15,43 | -0,80% | - |
| 06.05.2025 | 15,48 | 15,60 | 15,48 | 15,56 | 0,19% | - |
| 05.05.2025 | 15,29 | 15,53 | 15,29 | 15,53 | 1,90% | - |
| 02.05.2025 | 15,10 | 15,24 | 14,51 | 15,24 | -1,96% | 370,00 |
| 30.04.2025 | 15,45 | 15,55 | 15,28 | 15,54 | -2,81% | - |
| 29.04.2025 | 15,78 | 15,99 | 15,76 | 15,99 | 1,07% | - |
| 28.04.2025 | 15,44 | 15,83 | 15,43 | 15,82 | 1,93% | - |
| 25.04.2025 | 15,45 | 15,56 | 15,34 | 15,52 | 0,10% | 20,00 |
| 24.04.2025 | 15,22 | 15,51 | 15,03 | 15,51 | 1,94% | 157,00 |
| 23.04.2025 | 15,12 | 15,30 | 15,09 | 15,21 | 1,50% | - |
| 22.04.2025 | 14,77 | 15,06 | 14,69 | 14,99 | 6,20% | - |
| 17.04.2025 | 14,02 | 14,22 | 13,95 | 14,11 | 2,88% | 708,00 |
| 16.04.2025 | 13,89 | 14,07 | 13,64 | 13,72 | -2,14% | - |
| 15.04.2025 | 13,90 | 14,07 | 13,84 | 14,02 | 1,67% | 20,00 |