20,860€
-0,90%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |