31,100€
-0,96%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |