27,500€
-0,22%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 27,65 | 27,67 | 27,09 | 27,40 | -1,33% | - |
| 18.03.2026 | 28,34 | 28,34 | 27,72 | 27,77 | -1,00% | 275,00 |
| 17.03.2026 | 27,91 | 28,18 | 27,42 | 28,05 | 0,86% | 1.260,00 |
| 16.03.2026 | 27,73 | 27,84 | 27,53 | 27,81 | -1,24% | 316,00 |
| 13.03.2026 | 28,25 | 28,74 | 27,92 | 28,16 | 5,59% | 305,00 |
| 12.03.2026 | 27,03 | 27,19 | 26,58 | 26,67 | -1,91% | - |
| 11.03.2026 | 27,54 | 27,54 | 27,06 | 27,19 | -0,40% | 71,00 |
| 10.03.2026 | 27,21 | 27,74 | 27,12 | 27,30 | -2,64% | 80,00 |
| 09.03.2026 | 27,01 | 28,18 | 26,87 | 28,04 | 4,74% | - |
| 06.03.2026 | 27,57 | 27,73 | 26,53 | 26,77 | 2,33% | 437,00 |
| 05.03.2026 | 27,23 | 27,35 | 26,06 | 26,16 | -4,35% | - |
| 04.03.2026 | 26,14 | 27,46 | 25,99 | 27,35 | 2,82% | 911,00 |
| 03.03.2026 | 27,57 | 27,57 | 26,54 | 26,60 | -8,87% | 1,00 |
| 02.03.2026 | 29,55 | 29,55 | 29,02 | 29,19 | -2,11% | 22,00 |
| 27.02.2026 | 30,20 | 30,20 | 29,73 | 29,82 | 2,83% | 130,00 |
| 26.02.2026 | 29,20 | 29,21 | 28,94 | 29,00 | -4,10% | 361,00 |
| 25.02.2026 | 30,00 | 30,33 | 29,97 | 30,24 | 1,00% | - |
| 24.02.2026 | 29,65 | 29,94 | 29,32 | 29,94 | 4,83% | 383,00 |
| 23.02.2026 | 28,69 | 28,69 | 28,50 | 28,56 | 0,67% | 50,00 |
| 20.02.2026 | 28,56 | 28,67 | 28,33 | 28,37 | -0,67% | - |
| 19.02.2026 | 28,17 | 28,60 | 27,98 | 28,56 | 5,39% | 706,00 |
| 18.02.2026 | 26,70 | 27,26 | 26,60 | 27,10 | 9,98% | 1.187,00 |
| 17.02.2026 | 24,57 | 24,70 | 24,47 | 24,64 | 1,19% | - |
| 16.02.2026 | 24,48 | 24,48 | 24,35 | 24,35 | -0,94% | - |
| 13.02.2026 | 24,40 | 24,61 | 24,22 | 24,58 | -0,69% | 140,00 |
| 12.02.2026 | 24,94 | 24,94 | 24,64 | 24,75 | 0,20% | 160,00 |
| 11.02.2026 | 24,63 | 24,70 | 24,61 | 24,70 | 0,41% | - |
| 10.02.2026 | 24,20 | 24,74 | 24,01 | 24,60 | 6,45% | 684,00 |
| 09.02.2026 | 22,80 | 23,14 | 22,74 | 23,11 | 1,14% | - |
| 06.02.2026 | 22,44 | 22,88 | 22,36 | 22,85 | 5,74% | 29,00 |
| 05.02.2026 | 21,88 | 21,88 | 21,56 | 21,61 | 3,10% | 1,00 |
| 04.02.2026 | 20,86 | 20,96 | 20,84 | 20,96 | 6,97% | - |
| 03.02.2026 | 19,85 | 19,88 | 19,56 | 19,60 | -0,33% | - |
| 02.02.2026 | 19,53 | 19,67 | 19,25 | 19,66 | -0,58% | 703,00 |
| 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% | - |