33,200€
2,47%
Echtzeit-Aktienkurs GS YUASA CORP.
Bid:
Ask:
Aktienkurse zur GS YUASA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 33,10 | 33,30 | 32,90 | 33,10 | 2,16% | - |
| 21.05.2026 | 33,00 | 33,00 | 32,00 | 32,40 | -2,70% | 56,00 |
| 20.05.2026 | 33,30 | 33,40 | 33,00 | 33,30 | -2,35% | - |
| 19.05.2026 | 34,20 | 34,50 | 34,00 | 34,10 | -0,29% | - |
| 18.05.2026 | 34,30 | 34,60 | 33,80 | 34,20 | -2,01% | 3,00 |
| 15.05.2026 | 34,30 | 35,00 | 34,30 | 34,90 | 2,65% | - |
| 14.05.2026 | 34,20 | 34,30 | 34,00 | 34,00 | -2,30% | - |
| 13.05.2026 | 36,70 | 36,80 | 34,80 | 34,80 | -3,87% | 100,00 |
| 12.05.2026 | 36,40 | 36,50 | 36,10 | 36,20 | 1,69% | 20,00 |
| 11.05.2026 | 36,00 | 36,00 | 35,40 | 35,60 | -1,39% | 116,00 |
| 08.05.2026 | 36,00 | 36,10 | 35,70 | 36,10 | 2,85% | 14,00 |
| 07.05.2026 | 35,50 | 35,80 | 34,90 | 35,10 | 2,33% | 408,00 |
| 05.05.2026 | 34,40 | 34,50 | 34,30 | 34,30 | -0,29% | 23,00 |
| 04.05.2026 | 34,30 | 34,60 | 34,00 | 34,40 | -0,58% | 122,00 |
| 30.04.2026 | 34,20 | 34,80 | 33,60 | 34,60 | 7,45% | 2,00 |
| 29.04.2026 | 32,40 | 32,40 | 32,20 | 32,20 | -2,72% | 2,00 |
| 28.04.2026 | 33,10 | 33,20 | 33,00 | 33,10 | 0,00% | - |
| 27.04.2026 | 33,30 | 33,40 | 33,10 | 33,10 | -0,90% | - |
| 24.04.2026 | 33,70 | 33,70 | 33,40 | 33,40 | -0,89% | - |
| 23.04.2026 | 34,00 | 34,20 | 33,40 | 33,70 | -2,32% | 636,00 |
| 22.04.2026 | 34,60 | 34,70 | 34,50 | 34,50 | -2,82% | - |
| 21.04.2026 | 35,60 | 35,70 | 35,30 | 35,50 | 0,28% | - |
| 20.04.2026 | 35,50 | 35,50 | 35,20 | 35,40 | -4,07% | - |
| 17.04.2026 | 35,90 | 37,00 | 35,90 | 36,90 | 3,07% | - |
| 16.04.2026 | 36,40 | 36,40 | 35,80 | 35,80 | 0,85% | - |
| 15.04.2026 | 35,60 | 35,60 | 35,30 | 35,50 | 0,28% | 4,00 |
| 14.04.2026 | 35,00 | 35,60 | 34,90 | 35,40 | 4,42% | 179,00 |
| 13.04.2026 | 34,20 | 34,20 | 33,90 | 33,90 | -0,59% | 1,00 |
| 10.04.2026 | 34,00 | 34,10 | 33,60 | 34,10 | 2,40% | 12,00 |
| 09.04.2026 | 33,30 | 33,50 | 32,80 | 33,30 | -1,19% | - |
| 08.04.2026 | 33,60 | 33,80 | 33,20 | 33,70 | 5,31% | 5,00 |
| 07.04.2026 | 32,20 | 32,80 | 31,60 | 32,00 | 2,17% | 591,00 |
| 02.04.2026 | 30,74 | 31,50 | 30,40 | 31,32 | 1,23% | - |
| 01.04.2026 | 30,84 | 31,36 | 30,52 | 30,94 | 5,31% | 1,00 |
| 31.03.2026 | 28,81 | 29,40 | 28,68 | 29,38 | 1,17% | 7,00 |
| 30.03.2026 | 29,16 | 29,91 | 28,97 | 29,04 | 2,58% | 2,00 |
| 27.03.2026 | 28,81 | 28,88 | 28,24 | 28,31 | 2,91% | 410,00 |
| 26.03.2026 | 27,79 | 27,83 | 27,42 | 27,51 | -2,96% | 197,00 |
| 25.03.2026 | 28,29 | 28,57 | 28,14 | 28,35 | 1,94% | - |
| 24.03.2026 | 27,49 | 27,95 | 27,29 | 27,81 | 1,53% | - |
| 23.03.2026 | 26,31 | 27,71 | 26,10 | 27,39 | -0,40% | 1,00 |
| 20.03.2026 | 27,64 | 27,66 | 27,38 | 27,50 | 0,36% | 1,00 |
| 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% | - |