19,505€
-0,71%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 19,50 | 19,54 | 19,50 | 19,51 | -0,69% | - |
| 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% | - |
| 25.08.2025 | 18,85 | 19,04 | 18,85 | 19,02 | 0,26% | - |
| 22.08.2025 | 18,74 | 19,04 | 18,73 | 18,97 | 2,51% | - |
| 21.08.2025 | 18,59 | 18,61 | 18,46 | 18,50 | 0,11% | - |
| 20.08.2025 | 18,57 | 18,60 | 18,39 | 18,48 | -1,36% | - |
| 19.08.2025 | 18,81 | 18,83 | 18,70 | 18,74 | -0,37% | - |
| 18.08.2025 | 18,78 | 18,83 | 18,75 | 18,81 | 4,70% | - |
| 15.08.2025 | 18,03 | 18,15 | 17,94 | 17,96 | 2,42% | - |
| 14.08.2025 | 17,51 | 17,59 | 17,49 | 17,54 | -0,06% | - |
| 13.08.2025 | 17,59 | 17,67 | 17,51 | 17,55 | -1,40% | - |
| 12.08.2025 | 17,62 | 17,80 | 17,52 | 17,80 | 0,79% | - |
| 11.08.2025 | 17,68 | 17,74 | 17,64 | 17,66 | -1,23% | - |
| 08.08.2025 | 17,70 | 17,91 | 17,70 | 17,88 | 1,19% | - |
| 07.08.2025 | 17,50 | 17,76 | 17,49 | 17,67 | 0,08% | - |
| 06.08.2025 | 17,61 | 17,72 | 17,56 | 17,65 | 4,41% | - |
| 05.08.2025 | 16,36 | 17,20 | 16,36 | 16,91 | 5,43% | - |
| 04.08.2025 | 15,86 | 16,12 | 15,84 | 16,04 | 1,01% | - |
| 01.08.2025 | 16,07 | 16,14 | 15,73 | 15,88 | 0,95% | - |
| 31.07.2025 | 16,02 | 16,05 | 15,67 | 15,73 | -1,78% | - |
| 30.07.2025 | 16,02 | 16,04 | 15,87 | 16,01 | 0,69% | - |
| 29.07.2025 | 15,89 | 16,13 | 15,89 | 15,90 | -0,16% | - |
| 28.07.2025 | 15,85 | 15,93 | 15,74 | 15,93 | 0,50% | - |
| 25.07.2025 | 15,95 | 15,96 | 15,83 | 15,85 | -1,34% | - |
| 24.07.2025 | 16,16 | 16,18 | 16,04 | 16,06 | 0,25% | - |
| 23.07.2025 | 15,93 | 16,14 | 15,82 | 16,02 | 5,33% | - |
| 22.07.2025 | 15,13 | 15,31 | 15,11 | 15,21 | -0,20% | - |
| 21.07.2025 | 15,23 | 15,30 | 15,21 | 15,24 | 0,69% | - |
| 18.07.2025 | 15,24 | 15,25 | 15,11 | 15,14 | -0,69% | - |
| 17.07.2025 | 15,22 | 15,27 | 15,16 | 15,24 | -1,04% | - |
| 16.07.2025 | 15,40 | 15,42 | 15,24 | 15,40 | -1,44% | - |
| 15.07.2025 | 15,66 | 15,68 | 15,61 | 15,63 | -0,98% | - |
| 14.07.2025 | 15,86 | 15,86 | 15,72 | 15,78 | -0,22% | - |
| 11.07.2025 | 15,87 | 15,98 | 15,76 | 15,82 | -0,35% | - |
| 10.07.2025 | 15,72 | 15,90 | 15,72 | 15,87 | 0,09% | - |
| 09.07.2025 | 15,71 | 15,88 | 15,69 | 15,86 | 0,06% | - |
| 08.07.2025 | 15,83 | 15,89 | 15,80 | 15,85 | 1,21% | - |
| 07.07.2025 | 15,77 | 15,92 | 15,64 | 15,66 | -0,13% | - |
| 04.07.2025 | 15,82 | 15,95 | 15,68 | 15,68 | -1,48% | - |
| 03.07.2025 | 15,74 | 15,94 | 15,70 | 15,91 | 0,79% | - |
| 02.07.2025 | 15,82 | 15,84 | 15,69 | 15,79 | 0,32% | - |
| 01.07.2025 | 15,72 | 15,96 | 15,67 | 15,74 | -0,57% | - |
| 30.06.2025 | 16,05 | 16,05 | 15,79 | 15,83 | -2,94% | - |
| 27.06.2025 | 16,16 | 16,34 | 16,06 | 16,31 | 2,10% | - |
| 26.06.2025 | 15,79 | 15,99 | 15,74 | 15,97 | 3,23% | 500,00 |
| 25.06.2025 | 15,56 | 15,58 | 15,47 | 15,47 | -0,10% | - |
| 24.06.2025 | 15,57 | 15,61 | 15,42 | 15,49 | 0,55% | - |
| 23.06.2025 | 15,26 | 15,40 | 15,26 | 15,40 | 0,98% | - |
| 20.06.2025 | 15,40 | 15,44 | 15,23 | 15,25 | -1,71% | - |
| 19.06.2025 | 15,63 | 15,72 | 15,52 | 15,52 | 2,21% | - |
| 18.06.2025 | 15,23 | 15,26 | 15,15 | 15,18 | 1,20% | - |
| 17.06.2025 | 15,09 | 15,09 | 14,97 | 15,00 | 0,30% | - |
| 16.06.2025 | 14,94 | 15,04 | 14,92 | 14,96 | 0,27% | - |
| 13.06.2025 | 14,95 | 15,01 | 14,90 | 14,92 | -2,48% | - |
| 12.06.2025 | 15,30 | 15,35 | 15,16 | 15,30 | 0,46% | - |
| 11.06.2025 | 15,36 | 15,46 | 15,22 | 15,23 | -0,39% | - |
| 10.06.2025 | 15,30 | 15,32 | 15,15 | 15,29 | -0,49% | - |
| 09.06.2025 | 15,30 | 15,43 | 15,29 | 15,36 | -0,16% | - |
| 06.06.2025 | 15,31 | 15,45 | 15,29 | 15,39 | 0,10% | - |
| 05.06.2025 | 15,53 | 15,58 | 15,32 | 15,37 | -2,44% | - |
| 04.06.2025 | 15,79 | 15,81 | 15,68 | 15,76 | -1,13% | - |
| 03.06.2025 | 15,89 | 15,96 | 15,86 | 15,94 | -0,41% | - |
| 02.06.2025 | 15,86 | 16,00 | 15,72 | 16,00 | -0,19% | - |
| 30.05.2025 | 16,25 | 16,25 | 15,91 | 16,03 | 0,98% | - |
| 29.05.2025 | 16,20 | 16,20 | 15,80 | 15,88 | -0,13% | - |
| 28.05.2025 | 15,91 | 15,94 | 15,78 | 15,90 | 0,60% | - |
| 27.05.2025 | 15,69 | 15,90 | 15,68 | 15,80 | 0,73% | - |
| 26.05.2025 | 15,64 | 15,77 | 15,62 | 15,69 | 0,38% | - |
| 23.05.2025 | 15,71 | 15,80 | 15,50 | 15,63 | 0,19% | - |
| 22.05.2025 | 15,62 | 15,68 | 15,47 | 15,60 | -0,38% | - |
| 21.05.2025 | 15,79 | 15,81 | 15,62 | 15,66 | -1,82% | - |
| 20.05.2025 | 15,95 | 16,01 | 15,91 | 15,95 | -1,63% | - |
| 19.05.2025 | 16,21 | 16,25 | 16,02 | 16,21 | 0,56% | - |
| 16.05.2025 | 15,90 | 16,13 | 15,88 | 16,12 | -0,89% | - |
| 15.05.2025 | 16,16 | 16,39 | 16,11 | 16,27 | 0,90% | - |
| 14.05.2025 | 16,19 | 16,30 | 16,07 | 16,12 | 3,20% | - |
| 13.05.2025 | 15,78 | 16,30 | 15,61 | 15,62 | -1,39% | - |
| 12.05.2025 | 15,65 | 15,87 | 15,49 | 15,84 | 1,77% | - |
| 09.05.2025 | 15,62 | 15,65 | 15,46 | 15,57 | 1,20% | - |
| 08.05.2025 | 15,33 | 15,47 | 15,20 | 15,38 | -0,26% | - |
| 07.05.2025 | 15,34 | 15,46 | 15,27 | 15,42 | 1,21% | - |
| 06.05.2025 | 15,28 | 15,51 | 15,22 | 15,24 | -0,42% | 973,00 |
| 05.05.2025 | 15,28 | 15,35 | 15,20 | 15,30 | 0,46% | - |
| 02.05.2025 | 15,10 | 15,23 | 14,88 | 15,23 | -1,99% | - |
| 30.04.2025 | 15,45 | 15,55 | 15,28 | 15,54 | -0,99% | - |
| 29.04.2025 | 15,77 | 15,78 | 15,58 | 15,70 | 0,64% | - |
| 28.04.2025 | 15,44 | 15,62 | 15,43 | 15,60 | 0,42% | - |
| 25.04.2025 | 15,45 | 15,53 | 15,34 | 15,53 | 1,30% | - |
| 24.04.2025 | 15,22 | 15,33 | 15,07 | 15,33 | 0,86% | - |
| 23.04.2025 | 15,12 | 15,30 | 15,10 | 15,20 | 1,37% | - |
| 22.04.2025 | 14,77 | 15,06 | 14,69 | 15,00 | 6,27% | - |
| 17.04.2025 | 14,02 | 14,22 | 13,95 | 14,11 | 1,51% | - |
| 16.04.2025 | 13,89 | 14,07 | 13,71 | 13,90 | -0,75% | - |
| 15.04.2025 | 13,90 | 14,07 | 13,84 | 14,01 | 1,67% | - |