27,600€
0,36%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 27,10 | 27,40 | 27,00 | 27,30 | -0,73% | - |
| 03.09.2026 | 27,30 | 27,50 | 27,20 | 27,50 | 1,10% | - |
| 02.09.2026 | 26,80 | 27,20 | 26,20 | 27,20 | -2,16% | 163,00 |
| 01.09.2026 | 28,70 | 28,80 | 27,70 | 27,80 | -4,14% | 1,00 |
| 31.08.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 1,75% | - |
| 28.08.2026 | 28,60 | 28,60 | 28,40 | 28,50 | -1,72% | - |
| 27.08.2026 | 28,90 | 29,00 | 28,80 | 29,00 | 0,00% | - |
| 26.08.2026 | 29,00 | 29,00 | 28,80 | 29,00 | 0,69% | - |
| 25.08.2026 | 29,00 | 29,00 | 28,60 | 28,80 | 0,00% | 25,00 |
| 24.08.2026 | 29,00 | 29,20 | 28,80 | 28,80 | 0,70% | 1,00 |
| 21.08.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 2,51% | - |
| 20.08.2026 | 28,30 | 28,40 | 27,80 | 27,90 | -1,41% | 80,00 |
| 19.08.2026 | 28,10 | 28,40 | 28,00 | 28,30 | -4,39% | - |
| 18.08.2026 | 30,20 | 30,20 | 29,60 | 29,60 | -3,58% | 5,00 |
| 17.08.2026 | 30,60 | 30,80 | 30,60 | 30,70 | -0,32% | - |
| 14.08.2026 | 30,50 | 30,80 | 30,40 | 30,80 | 0,65% | - |
| 13.08.2026 | 30,60 | 30,60 | 30,40 | 30,60 | 0,00% | - |
| 12.08.2026 | 29,90 | 30,60 | 29,80 | 30,60 | 3,03% | - |
| 11.08.2026 | 29,70 | 29,80 | 29,50 | 29,70 | -0,34% | 17,00 |
| 10.08.2026 | 29,70 | 30,00 | 29,60 | 29,80 | 3,47% | - |
| 07.08.2026 | 28,70 | 29,20 | 28,70 | 28,80 | -2,70% | 2,00 |
| 06.08.2026 | 30,00 | 30,00 | 29,40 | 29,60 | -10,84% | 2,00 |
| 05.08.2026 | 33,40 | 34,70 | 31,90 | 33,20 | 3,75% | - |
| 04.08.2026 | 31,60 | 32,00 | 31,40 | 32,00 | 5,96% | 3,00 |
| 03.08.2026 | 30,50 | 30,60 | 29,80 | 30,20 | 1,68% | 1,00 |
| 31.07.2026 | 29,70 | 29,80 | 29,20 | 29,70 | 4,58% | 138,00 |
| 30.07.2026 | 27,80 | 28,60 | 27,40 | 28,40 | 3,65% | 1.930,00 |
| 29.07.2026 | 27,50 | 28,40 | 26,90 | 27,40 | -6,48% | 286,00 |
| 28.07.2026 | 29,20 | 29,40 | 29,10 | 29,30 | -7,28% | 425,00 |
| 24.07.2026 | 31,20 | 31,60 | 31,20 | 31,60 | 0,00% | - |
| 23.07.2026 | 32,20 | 32,40 | 31,50 | 31,60 | 3,27% | 157,00 |
| 21.07.2026 | 31,10 | 31,10 | 30,60 | 30,60 | 2,68% | 164,00 |
| 17.07.2026 | 29,70 | 30,00 | 29,30 | 29,80 | -5,99% | 40,00 |
| 16.07.2026 | 31,50 | 31,80 | 31,40 | 31,70 | -3,35% | - |
| 15.07.2026 | 33,20 | 33,20 | 32,70 | 32,80 | 1,23% | 4,00 |
| 14.07.2026 | 32,20 | 32,40 | 32,10 | 32,40 | -0,61% | - |
| 13.07.2026 | 32,80 | 32,80 | 32,40 | 32,60 | -2,98% | 3,00 |
| 10.07.2026 | 33,40 | 33,60 | 33,00 | 33,60 | 0,90% | - |
| 09.07.2026 | 33,30 | 33,40 | 33,30 | 33,30 | 0,91% | - |
| 08.07.2026 | 33,30 | 33,40 | 32,40 | 33,00 | -5,98% | 66,00 |
| 07.07.2026 | 35,10 | 35,30 | 35,00 | 35,10 | -2,50% | 1,00 |
| 06.07.2026 | 36,20 | 36,20 | 35,60 | 36,00 | -1,10% | 19,00 |
| 03.07.2026 | 36,50 | 36,60 | 36,30 | 36,40 | 2,25% | - |
| 02.07.2026 | 36,20 | 36,30 | 35,50 | 35,60 | -0,56% | 23,00 |
| 01.07.2026 | 36,20 | 36,30 | 35,70 | 35,80 | 2,58% | - |
| 30.06.2026 | 35,00 | 35,10 | 34,90 | 34,90 | -3,59% | - |
| 29.06.2026 | 36,10 | 36,40 | 36,10 | 36,20 | -1,63% | 17,00 |
| 26.06.2026 | 36,40 | 37,00 | 36,40 | 36,80 | -4,91% | - |
| 25.06.2026 | 38,90 | 38,90 | 38,50 | 38,70 | -1,02% | - |
| 24.06.2026 | 39,40 | 39,70 | 39,10 | 39,10 | 2,89% | 25,00 |
| 23.06.2026 | 38,60 | 38,70 | 37,50 | 38,00 | -7,54% | 182,00 |
| 22.06.2026 | 40,40 | 41,60 | 40,30 | 41,10 | 7,31% | 499,00 |
| 19.06.2026 | 37,30 | 38,50 | 37,10 | 38,30 | 4,93% | 189,00 |
| 18.06.2026 | 36,40 | 36,80 | 36,20 | 36,50 | -0,82% | 12,00 |
| 17.06.2026 | 36,20 | 36,80 | 35,90 | 36,80 | 4,25% | 137,00 |
| 16.06.2026 | 35,40 | 35,60 | 35,20 | 35,30 | 3,52% | 214,00 |
| 15.06.2026 | 33,90 | 34,20 | 33,50 | 34,10 | 1,49% | 15,00 |
| 12.06.2026 | 33,80 | 33,80 | 33,10 | 33,60 | -3,17% | 299,00 |
| 11.06.2026 | 33,80 | 34,70 | 33,80 | 34,70 | 1,46% | 149,00 |
| 10.06.2026 | 34,80 | 34,80 | 34,20 | 34,20 | -5,26% | 365,00 |
| 08.06.2026 | 36,00 | 36,70 | 35,70 | 36,10 | -5,74% | 130,00 |
| 05.06.2026 | 39,20 | 39,30 | 38,20 | 38,30 | -0,26% | 654,00 |
| 04.06.2026 | 39,00 | 39,00 | 38,20 | 38,40 | -4,95% | 22,00 |
| 03.06.2026 | 40,40 | 40,60 | 40,30 | 40,40 | 9,49% | 24,00 |
| 02.06.2026 | 37,00 | 37,10 | 36,70 | 36,90 | 6,65% | 5,00 |
| 01.06.2026 | 34,40 | 34,80 | 33,90 | 34,60 | -1,98% | - |
| 29.05.2026 | 35,80 | 35,80 | 35,30 | 35,30 | 1,15% | - |
| 28.05.2026 | 34,70 | 34,90 | 34,60 | 34,90 | 2,95% | - |
| 27.05.2026 | 34,10 | 34,10 | 33,80 | 33,90 | -0,59% | - |
| 25.05.2026 | 33,90 | 34,30 | 33,40 | 34,10 | 3,02% | - |
| 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% | - |