19,315€
-1,55%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 19,51 | 19,53 | 19,51 | 19,52 | -1,16% | - |
| 30.01.2026 | 19,51 | 19,80 | 19,45 | 19,75 | 0,89% | - |
| 29.01.2026 | 19,58 | 19,63 | 19,35 | 19,57 | -0,28% | - |
| 28.01.2026 | 19,63 | 19,71 | 19,50 | 19,63 | -1,90% | - |
| 27.01.2026 | 20,01 | 20,10 | 19,84 | 20,01 | -0,35% | 555,00 |
| 26.01.2026 | 20,18 | 20,23 | 19,98 | 20,08 | -0,72% | - |
| 23.01.2026 | 20,23 | 20,38 | 20,11 | 20,22 | 0,60% | - |
| 22.01.2026 | 20,23 | 20,35 | 20,10 | 20,10 | -0,64% | - |
| 21.01.2026 | 20,06 | 20,32 | 19,96 | 20,23 | 3,11% | - |
| 20.01.2026 | 20,09 | 20,09 | 19,54 | 19,62 | -6,62% | - |
| 19.01.2026 | 21,32 | 21,35 | 21,00 | 21,01 | -4,06% | - |
| 16.01.2026 | 21,97 | 22,01 | 21,78 | 21,90 | 4,39% | - |
| 15.01.2026 | 20,92 | 21,07 | 20,88 | 20,98 | 4,07% | - |
| 14.01.2026 | 20,16 | 20,29 | 20,05 | 20,16 | -2,18% | - |
| 13.01.2026 | 20,60 | 20,72 | 20,52 | 20,61 | -1,15% | - |
| 12.01.2026 | 20,89 | 20,91 | 20,81 | 20,85 | 0,34% | - |
| 09.01.2026 | 20,40 | 21,03 | 20,27 | 20,78 | 1,17% | - |
| 08.01.2026 | 20,74 | 20,86 | 20,41 | 20,54 | -1,44% | - |
| 07.01.2026 | 20,87 | 20,90 | 20,79 | 20,84 | 0,05% | - |
| 06.01.2026 | 20,89 | 20,97 | 20,43 | 20,83 | 0,39% | - |
| 05.01.2026 | 20,48 | 20,79 | 20,44 | 20,75 | 2,27% | - |
| 02.01.2026 | 20,23 | 20,34 | 20,23 | 20,29 | -1,27% | - |
| 30.12.2025 | 20,46 | 20,55 | 20,46 | 20,55 | 0,00% | - |
| 29.12.2025 | 20,54 | 20,58 | 20,50 | 20,55 | 0,05% | - |
| 23.12.2025 | 20,54 | 20,58 | 20,51 | 20,54 | -0,15% | - |
| 22.12.2025 | 20,62 | 20,63 | 20,55 | 20,57 | 1,13% | - |
| 19.12.2025 | 20,31 | 20,40 | 20,31 | 20,34 | 1,42% | - |
| 18.12.2025 | 20,04 | 20,22 | 20,04 | 20,06 | -2,31% | - |
| 17.12.2025 | 20,66 | 20,66 | 20,50 | 20,53 | -0,34% | - |
| 16.12.2025 | 20,71 | 20,72 | 20,60 | 20,60 | 0,00% | - |
| 15.12.2025 | 20,62 | 20,64 | 20,40 | 20,60 | -0,72% | - |
| 12.12.2025 | 20,71 | 20,75 | 20,58 | 20,75 | 2,37% | - |
| 11.12.2025 | 20,75 | 20,93 | 20,19 | 20,27 | -2,87% | - |
| 10.12.2025 | 20,97 | 20,98 | 20,71 | 20,87 | 0,53% | - |
| 09.12.2025 | 21,05 | 21,06 | 20,76 | 20,76 | -1,84% | - |
| 05.12.2025 | 21,08 | 21,21 | 21,08 | 21,15 | -3,25% | - |
| 04.12.2025 | 21,99 | 22,05 | 21,85 | 21,86 | -0,73% | - |
| 03.12.2025 | 22,25 | 22,26 | 22,00 | 22,02 | -0,81% | - |
| 02.12.2025 | 22,16 | 22,20 | 22,15 | 22,20 | -2,20% | - |
| 28.11.2025 | 22,97 | 23,08 | 22,70 | 22,70 | -0,26% | - |
| 27.11.2025 | 22,79 | 22,79 | 22,74 | 22,76 | 1,61% | - |
| 26.11.2025 | 22,41 | 22,41 | 22,39 | 22,40 | 1,36% | - |
| 25.11.2025 | 22,28 | 22,31 | 21,86 | 22,10 | 2,98% | - |
| 24.11.2025 | 21,97 | 21,98 | 21,46 | 21,46 | -2,54% | - |
| 21.11.2025 | 21,77 | 22,02 | 21,55 | 22,02 | 4,56% | - |
| 17.11.2025 | 21,34 | 21,44 | 20,99 | 21,06 | -1,54% | - |
| 14.11.2025 | 21,30 | 21,48 | 21,14 | 21,39 | -2,99% | - |
| 13.11.2025 | 22,07 | 22,08 | 22,05 | 22,05 | 3,91% | - |
| 11.11.2025 | 21,44 | 21,44 | 21,22 | 21,22 | -1,12% | - |
| 10.11.2025 | 21,43 | 21,46 | 21,25 | 21,46 | -4,71% | - |
| 06.11.2025 | 22,73 | 22,73 | 22,28 | 22,52 | -6,48% | - |
| 05.11.2025 | 24,55 | 24,67 | 24,08 | 24,08 | 1,18% | 2.128,00 |
| 03.11.2025 | 24,17 | 24,56 | 23,80 | 23,80 | -1,49% | - |
| 31.10.2025 | 24,14 | 24,28 | 24,09 | 24,16 | 2,20% | - |
| 30.10.2025 | 23,83 | 23,99 | 23,64 | 23,64 | 2,03% | - |
| 29.10.2025 | 23,40 | 23,45 | 23,11 | 23,17 | -0,64% | - |
| 27.10.2025 | 23,34 | 23,38 | 23,25 | 23,32 | 2,46% | - |
| 24.10.2025 | 22,70 | 22,82 | 22,62 | 22,76 | 2,06% | - |
| 23.10.2025 | 22,24 | 22,31 | 22,18 | 22,30 | 1,09% | - |
| 22.10.2025 | 22,12 | 22,27 | 22,03 | 22,06 | 0,41% | - |
| 21.10.2025 | 22,12 | 22,13 | 21,97 | 21,97 | -0,59% | 10,00 |
| 20.10.2025 | 22,01 | 22,15 | 21,91 | 22,10 | 0,59% | - |
| 17.10.2025 | 21,64 | 22,05 | 21,47 | 21,97 | 0,41% | - |
| 16.10.2025 | 22,06 | 22,13 | 21,85 | 21,88 | -0,95% | - |
| 15.10.2025 | 22,17 | 22,22 | 22,05 | 22,09 | 4,89% | - |
| 14.10.2025 | 21,21 | 21,40 | 21,06 | 21,06 | 1,25% | - |
| 13.10.2025 | 21,69 | 21,73 | 20,80 | 20,80 | -2,21% | - |
| 10.10.2025 | 21,68 | 21,75 | 21,23 | 21,27 | -3,54% | - |
| 09.10.2025 | 21,93 | 22,08 | 21,89 | 22,05 | 1,75% | - |
| 08.10.2025 | 21,73 | 21,74 | 21,67 | 21,67 | 0,42% | - |
| 07.10.2025 | 21,35 | 21,60 | 21,33 | 21,58 | 3,01% | - |
| 06.10.2025 | 20,79 | 21,05 | 20,68 | 20,95 | 2,00% | - |
| 03.10.2025 | 20,48 | 20,56 | 20,38 | 20,54 | 1,63% | - |
| 02.10.2025 | 20,36 | 20,36 | 20,21 | 20,21 | 0,12% | - |
| 01.10.2025 | 20,12 | 20,26 | 19,95 | 20,19 | 0,15% | - |
| 30.09.2025 | 20,09 | 20,19 | 19,98 | 20,16 | 0,93% | 45,00 |
| 29.09.2025 | 19,94 | 20,08 | 19,91 | 19,97 | -0,37% | - |
| 26.09.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,02% | - |
| 25.09.2025 | 20,00 | 20,11 | 19,83 | 20,04 | 1,60% | - |
| 24.09.2025 | 19,81 | 19,82 | 19,57 | 19,73 | -2,38% | - |
| 23.09.2025 | 20,07 | 20,23 | 20,07 | 20,21 | 1,69% | - |
| 22.09.2025 | 20,16 | 20,21 | 19,87 | 19,87 | 3,98% | - |
| 19.09.2025 | 18,96 | 19,11 | 18,82 | 19,11 | 1,65% | - |
| 18.09.2025 | 18,96 | 18,99 | 18,80 | 18,80 | -0,42% | - |
| 17.09.2025 | 18,97 | 19,06 | 18,86 | 18,88 | -1,72% | - |
| 16.09.2025 | 19,48 | 19,49 | 19,21 | 19,21 | 3,22% | - |
| 15.09.2025 | 18,65 | 18,75 | 18,61 | 18,61 | -0,45% | - |
| 12.09.2025 | 18,75 | 18,77 | 18,53 | 18,70 | 0,30% | - |
| 10.09.2025 | 18,78 | 18,85 | 18,62 | 18,64 | -1,11% | - |
| 09.09.2025 | 18,94 | 18,97 | 18,78 | 18,85 | -4,77% | - |
| 08.09.2025 | 19,63 | 19,80 | 19,63 | 19,80 | 0,30% | - |
| 05.09.2025 | 19,76 | 19,83 | 19,64 | 19,74 | 0,46% | - |
| 04.09.2025 | 19,50 | 19,66 | 19,42 | 19,65 | 0,00% | - |
| 03.09.2025 | 19,55 | 19,72 | 19,53 | 19,65 | 1,50% | - |
| 02.09.2025 | 19,38 | 19,49 | 19,18 | 19,36 | -0,72% | - |
| 01.09.2025 | 19,40 | 19,57 | 19,38 | 19,50 | 1,88% | - |
| 29.08.2025 | 19,59 | 19,66 | 19,13 | 19,14 | -1,49% | - |
| 28.08.2025 | 19,35 | 19,50 | 19,33 | 19,43 | 1,28% | - |
| 27.08.2025 | 19,14 | 19,23 | 18,99 | 19,18 | 0,79% | - |
| 26.08.2025 | 18,88 | 19,03 | 18,76 | 19,03 | 0,08% | - |