17,700€
-0,67%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 17,70 | 17,71 | 17,69 | 17,71 | -0,62% | - |
| 22.04.2024 | 17,85 | 17,85 | 17,63 | 17,82 | 1,14% | - |
| 19.04.2024 | 17,71 | 17,84 | 17,61 | 17,62 | -2,03% | - |
| 18.04.2024 | 18,11 | 18,17 | 17,96 | 17,99 | 0,19% | - |
| 17.04.2024 | 18,12 | 18,16 | 17,88 | 17,95 | -1,89% | 50,00 |
| 16.04.2024 | 18,35 | 18,36 | 18,22 | 18,30 | -3,35% | - |
| 15.04.2024 | 19,17 | 19,28 | 18,92 | 18,93 | -0,53% | 75,00 |
| 12.04.2024 | 19,26 | 19,32 | 19,00 | 19,03 | -2,08% | - |
| 11.04.2024 | 19,54 | 19,54 | 19,19 | 19,44 | 1,73% | 8,00 |
| 10.04.2024 | 19,22 | 19,26 | 19,04 | 19,11 | 1,22% | - |
| 09.04.2024 | 18,94 | 18,96 | 18,76 | 18,88 | -1,74% | - |
| 08.04.2024 | 19,20 | 19,30 | 19,02 | 19,21 | 1,29% | 35,00 |
| 05.04.2024 | 18,88 | 18,99 | 18,81 | 18,97 | 1,69% | - |
| 04.04.2024 | 18,97 | 18,97 | 18,44 | 18,65 | 1,22% | 530,00 |
| 03.04.2024 | 18,70 | 18,76 | 18,24 | 18,43 | 0,05% | 55,00 |
| 02.04.2024 | 18,87 | 18,90 | 18,40 | 18,42 | -2,05% | - |
| 28.03.2024 | 19,15 | 19,25 | 18,75 | 18,80 | -1,57% | 450,00 |
| 27.03.2024 | 19,35 | 19,50 | 19,05 | 19,10 | -1,80% | 55,00 |
| 26.03.2024 | 19,15 | 19,55 | 19,00 | 19,45 | 3,46% | 504,00 |
| 25.03.2024 | 18,70 | 18,85 | 18,65 | 18,80 | 0,80% | 400,00 |
| 22.03.2024 | 18,70 | 18,95 | 18,65 | 18,65 | 1,08% | 459,00 |
| 21.03.2024 | 18,45 | 18,55 | 18,45 | 18,45 | 2,50% | - |
| 20.03.2024 | 18,20 | 18,20 | 18,00 | 18,00 | -1,64% | - |
| 19.03.2024 | 18,15 | 18,35 | 18,10 | 18,30 | -0,27% | 887,00 |
| 18.03.2024 | 18,15 | 18,55 | 18,00 | 18,35 | 3,38% | 2.063,00 |
| 15.03.2024 | 17,75 | 17,85 | 17,65 | 17,75 | 2,31% | 150,00 |
| 14.03.2024 | 17,25 | 17,55 | 17,10 | 17,35 | 0,58% | 436,00 |
| 13.03.2024 | 17,45 | 17,60 | 17,10 | 17,25 | -3,90% | 532,00 |
| 12.03.2024 | 17,75 | 17,95 | 17,60 | 17,95 | 1,13% | 108,00 |
| 11.03.2024 | 17,85 | 17,85 | 17,65 | 17,75 | -2,74% | 223,00 |
| 08.03.2024 | 17,95 | 18,25 | 17,85 | 18,25 | -0,54% | 65,00 |
| 07.03.2024 | 18,25 | 18,35 | 18,10 | 18,35 | 0,00% | 77,00 |
| 06.03.2024 | 18,35 | 18,50 | 18,35 | 18,35 | 5,76% | 233,00 |
| 05.03.2024 | 17,40 | 17,45 | 17,25 | 17,35 | 2,36% | 764,00 |
| 04.03.2024 | 16,90 | 17,10 | 16,85 | 16,95 | -2,31% | 118,00 |
| 01.03.2024 | 17,25 | 17,40 | 17,25 | 17,35 | -0,29% | - |
| 29.02.2024 | 17,35 | 17,90 | 17,25 | 17,40 | 0,29% | 265,00 |
| 28.02.2024 | 17,45 | 17,50 | 17,35 | 17,35 | -0,86% | 17,00 |
| 27.02.2024 | 17,45 | 17,70 | 17,45 | 17,50 | 1,16% | 275,00 |
| 26.02.2024 | 17,30 | 17,35 | 17,15 | 17,30 | 2,06% | - |
| 23.02.2024 | 16,95 | 17,00 | 16,95 | 16,95 | -0,59% | 2,00 |
| 22.02.2024 | 16,90 | 17,05 | 16,85 | 17,05 | 1,49% | - |
| 21.02.2024 | 16,75 | 16,80 | 16,70 | 16,80 | 0,90% | - |
| 20.02.2024 | 16,75 | 16,80 | 16,50 | 16,65 | -1,19% | 167,00 |
| 19.02.2024 | 16,85 | 16,90 | 16,70 | 16,85 | 5,31% | 25,00 |
| 16.02.2024 | 16,10 | 16,15 | 16,00 | 16,00 | 0,00% | - |
| 15.02.2024 | 15,90 | 16,00 | 15,85 | 16,00 | 0,95% | 190,00 |
| 14.02.2024 | 15,75 | 15,90 | 15,70 | 15,85 | -1,55% | 200,00 |
| 13.02.2024 | 16,40 | 16,40 | 16,00 | 16,10 | -3,30% | - |
| 12.02.2024 | 16,40 | 16,65 | 16,40 | 16,65 | 1,22% | - |
| 09.02.2024 | 16,40 | 16,45 | 16,35 | 16,45 | 2,49% | - |
| 08.02.2024 | 16,05 | 16,30 | 16,00 | 16,05 | -1,53% | 415,00 |
| 07.02.2024 | 16,10 | 16,40 | 16,10 | 16,30 | 13,99% | 130,00 |
| 06.02.2024 | 14,00 | 14,45 | 13,70 | 14,30 | 8,33% | 1.152,00 |
| 05.02.2024 | 13,50 | 13,50 | 13,10 | 13,20 | 0,00% | 5,00 |
| 02.02.2024 | 13,10 | 13,20 | 13,10 | 13,20 | -1,49% | - |
| 01.02.2024 | 13,30 | 13,40 | 13,30 | 13,40 | 0,37% | 1,00 |
| 31.01.2024 | 13,40 | 13,45 | 13,35 | 13,35 | 1,91% | - |
| 30.01.2024 | 13,40 | 13,40 | 13,10 | 13,10 | -0,38% | 380,00 |
| 29.01.2024 | 13,10 | 13,20 | 12,95 | 13,15 | 2,33% | 520,00 |
| 26.01.2024 | 12,85 | 12,95 | 12,85 | 12,85 | -0,39% | - |
| 25.01.2024 | 13,00 | 13,00 | 12,90 | 12,90 | 0,39% | 1,00 |
| 24.01.2024 | 12,80 | 12,90 | 12,75 | 12,85 | 0,00% | - |
| 23.01.2024 | 13,00 | 13,00 | 12,80 | 12,85 | 0,00% | 1.090,00 |
| 22.01.2024 | 13,00 | 13,10 | 12,85 | 12,85 | -0,39% | 387,00 |
| 19.01.2024 | 12,75 | 12,90 | 12,70 | 12,90 | -0,77% | 6,00 |
| 18.01.2024 | 12,80 | 13,00 | 12,80 | 13,00 | 2,77% | - |
| 17.01.2024 | 12,75 | 12,75 | 12,45 | 12,65 | -1,17% | 594,00 |
| 16.01.2024 | 13,00 | 13,10 | 12,80 | 12,80 | -0,78% | 229,00 |
| 15.01.2024 | 13,10 | 13,20 | 12,80 | 12,90 | 0,39% | 1.516,00 |
| 12.01.2024 | 13,05 | 13,10 | 12,45 | 12,85 | -1,91% | 1.065,00 |
| 11.01.2024 | 13,10 | 13,15 | 13,00 | 13,10 | 0,38% | - |
| 10.01.2024 | 13,00 | 13,10 | 12,80 | 13,05 | 3,98% | 1.380,00 |
| 09.01.2024 | 12,90 | 12,90 | 12,55 | 12,55 | 1,21% | 115,00 |
| 08.01.2024 | 12,60 | 12,60 | 12,35 | 12,40 | -1,20% | 403,00 |
| 05.01.2024 | 12,60 | 12,70 | 12,30 | 12,55 | -1,18% | 1.199,00 |
| 04.01.2024 | 12,80 | 12,85 | 12,70 | 12,70 | 1,60% | 96,00 |
| 03.01.2024 | 12,75 | 12,75 | 12,50 | 12,50 | -1,96% | 446,00 |
| 02.01.2024 | 12,75 | 12,85 | 12,75 | 12,75 | 0,39% | - |
| 29.12.2023 | 12,70 | 12,80 | 12,70 | 12,70 | 0,00% | 80,00 |
| 28.12.2023 | 12,70 | 12,80 | 12,70 | 12,70 | 2,83% | 82,00 |
| 27.12.2023 | 12,45 | 12,50 | 12,20 | 12,35 | -1,59% | 880,00 |
| 22.12.2023 | 12,60 | 12,65 | 12,50 | 12,55 | -2,33% | 211,00 |
| 21.12.2023 | 12,60 | 12,95 | 12,60 | 12,85 | 4,05% | - |
| 20.12.2023 | 12,55 | 12,60 | 12,35 | 12,35 | -2,37% | - |
| 19.12.2023 | 12,50 | 12,65 | 12,40 | 12,65 | 0,80% | 34,00 |
| 18.12.2023 | 12,45 | 12,55 | 12,35 | 12,55 | 0,80% | 300,00 |
| 15.12.2023 | 12,45 | 12,60 | 12,45 | 12,45 | 0,81% | 150,00 |
| 14.12.2023 | 12,45 | 12,50 | 12,30 | 12,35 | -3,14% | 317,00 |
| 13.12.2023 | 12,60 | 12,80 | 12,60 | 12,75 | 0,00% | - |
| 12.12.2023 | 12,85 | 12,95 | 12,75 | 12,75 | -2,30% | 393,00 |
| 11.12.2023 | 12,90 | 13,05 | 12,90 | 13,05 | -0,38% | 78,00 |
| 08.12.2023 | 13,10 | 13,15 | 13,05 | 13,10 | -2,96% | - |
| 07.12.2023 | 13,35 | 13,80 | 13,35 | 13,50 | -1,10% | 1.250,00 |
| 06.12.2023 | 13,70 | 13,70 | 13,65 | 13,65 | 0,00% | - |
| 05.12.2023 | 13,65 | 13,70 | 13,65 | 13,65 | 0,37% | 36,00 |
| 04.12.2023 | 13,50 | 13,70 | 13,40 | 13,60 | -0,37% | 13,00 |
| 01.12.2023 | 13,30 | 13,65 | 13,30 | 13,65 | 0,37% | - |
| 30.11.2023 | 13,50 | 13,60 | 13,45 | 13,60 | 3,03% | 651,00 |
| 29.11.2023 | 13,20 | 13,30 | 13,10 | 13,20 | -6,05% | 170,00 |