17,160€
3,19%
Echtzeit-Aktienkurs GS YUASA CORP.
Bid:
Ask:
Aktienkurse zur GS YUASA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,33 | 17,58 | 17,25 | 17,54 | 3,45% | - |
| 21.11.2024 | 16,79 | 17,09 | 16,79 | 16,95 | 2,82% | - |
| 20.11.2024 | 16,39 | 16,51 | 16,31 | 16,49 | 1,29% | - |
| 19.11.2024 | 16,44 | 16,56 | 16,28 | 16,28 | -1,54% | - |
| 18.11.2024 | 16,60 | 16,65 | 16,48 | 16,53 | 4,13% | - |
| 15.11.2024 | 15,93 | 16,02 | 15,79 | 15,88 | -1,12% | - |
| 14.11.2024 | 16,16 | 16,39 | 16,03 | 16,06 | -1,38% | - |
| 13.11.2024 | 16,09 | 16,29 | 16,08 | 16,28 | -1,57% | - |
| 12.11.2024 | 16,67 | 16,73 | 16,22 | 16,54 | -0,33% | - |
| 11.11.2024 | 16,61 | 16,80 | 16,58 | 16,60 | -2,01% | - |
| 08.11.2024 | 16,85 | 16,97 | 16,70 | 16,94 | -1,17% | - |
| 07.11.2024 | 16,99 | 17,14 | 16,87 | 17,14 | 1,03% | 10,00 |
| 06.11.2024 | 17,12 | 17,42 | 16,96 | 16,96 | 2,11% | - |
| 05.11.2024 | 16,38 | 16,65 | 16,38 | 16,61 | 2,50% | - |
| 04.11.2024 | 16,26 | 16,29 | 16,16 | 16,21 | -1,64% | - |
| 01.11.2024 | 16,27 | 16,54 | 16,21 | 16,48 | 1,32% | - |
| 31.10.2024 | 16,50 | 16,50 | 16,18 | 16,26 | -1,33% | - |
| 30.10.2024 | 16,66 | 16,72 | 16,48 | 16,48 | -0,57% | - |
| 29.10.2024 | 16,54 | 16,60 | 16,48 | 16,58 | 0,30% | - |
| 28.10.2024 | 16,54 | 16,58 | 16,44 | 16,53 | 1,63% | - |
| 25.10.2024 | 16,21 | 16,35 | 16,21 | 16,26 | 0,96% | - |
| 24.10.2024 | 16,17 | 16,21 | 16,02 | 16,11 | -0,74% | 290,00 |
| 23.10.2024 | 16,34 | 16,39 | 16,16 | 16,23 | -1,04% | - |
| 22.10.2024 | 16,41 | 16,42 | 16,32 | 16,40 | -3,25% | - |
| 21.10.2024 | 17,06 | 17,09 | 16,88 | 16,95 | -1,02% | - |
| 18.10.2024 | 17,05 | 17,15 | 17,05 | 17,12 | 0,82% | - |
| 17.10.2024 | 16,93 | 17,13 | 16,93 | 16,98 | -1,68% | - |
| 16.10.2024 | 17,18 | 17,28 | 17,07 | 17,27 | 1,56% | - |
| 15.10.2024 | 17,40 | 17,43 | 16,97 | 17,01 | -2,21% | - |
| 14.10.2024 | 17,25 | 17,41 | 17,24 | 17,39 | -0,06% | - |
| 11.10.2024 | 17,32 | 17,42 | 17,25 | 17,40 | -0,37% | - |
| 10.10.2024 | 17,35 | 17,48 | 17,24 | 17,47 | -0,51% | - |
| 09.10.2024 | 17,45 | 17,56 | 17,41 | 17,56 | -0,88% | - |
| 08.10.2024 | 17,55 | 17,78 | 17,52 | 17,71 | -0,11% | - |
| 07.10.2024 | 17,91 | 17,97 | 17,67 | 17,73 | -1,23% | - |
| 04.10.2024 | 17,95 | 18,16 | 17,87 | 17,95 | 1,61% | - |
| 03.10.2024 | 17,67 | 17,71 | 17,53 | 17,67 | -2,70% | - |
| 02.10.2024 | 18,07 | 18,22 | 17,93 | 18,16 | 0,30% | - |
| 01.10.2024 | 18,20 | 18,33 | 17,94 | 18,10 | 1,46% | - |
| 30.09.2024 | 17,91 | 18,03 | 17,73 | 17,84 | -1,19% | - |
| 27.09.2024 | 18,46 | 18,60 | 17,92 | 18,06 | -2,33% | - |
| 26.09.2024 | 18,21 | 18,55 | 18,21 | 18,49 | 0,49% | - |
| 25.09.2024 | 18,32 | 18,42 | 18,30 | 18,40 | -1,55% | - |
| 24.09.2024 | 18,72 | 18,84 | 18,59 | 18,69 | -0,74% | - |
| 23.09.2024 | 18,46 | 18,86 | 18,46 | 18,83 | 2,06% | - |
| 20.09.2024 | 18,86 | 19,02 | 18,44 | 18,45 | -3,18% | 1.296,00 |
| 19.09.2024 | 18,81 | 19,11 | 18,74 | 19,05 | 2,36% | - |
| 18.09.2024 | 18,57 | 18,71 | 18,51 | 18,61 | 1,06% | - |
| 17.09.2024 | 18,38 | 18,52 | 18,24 | 18,42 | -0,46% | - |
| 16.09.2024 | 18,66 | 18,67 | 18,50 | 18,50 | -0,30% | - |
| 13.09.2024 | 18,62 | 18,65 | 18,51 | 18,56 | -0,91% | - |
| 12.09.2024 | 18,63 | 18,75 | 18,52 | 18,73 | 3,57% | - |
| 11.09.2024 | 18,19 | 18,31 | 18,07 | 18,08 | -1,09% | - |
| 10.09.2024 | 18,25 | 18,41 | 18,21 | 18,28 | 0,69% | - |
| 09.09.2024 | 18,09 | 18,23 | 18,02 | 18,16 | 2,66% | - |
| 06.09.2024 | 18,19 | 18,30 | 17,65 | 17,69 | -1,78% | - |
| 05.09.2024 | 18,07 | 18,15 | 17,95 | 18,01 | 4,56% | - |
| 04.09.2024 | 17,26 | 17,35 | 17,18 | 17,22 | -3,58% | - |
| 03.09.2024 | 17,74 | 17,88 | 17,30 | 17,86 | 2,35% | - |
| 02.09.2024 | 17,45 | 17,47 | 17,39 | 17,45 | 1,37% | - |
| 30.08.2024 | 17,17 | 17,58 | 17,11 | 17,22 | 2,84% | - |
| 29.08.2024 | 16,93 | 17,11 | 16,74 | 16,74 | -1,70% | - |
| 28.08.2024 | 17,11 | 17,18 | 17,00 | 17,03 | -0,41% | - |
| 27.08.2024 | 17,03 | 17,15 | 16,94 | 17,10 | 1,00% | - |
| 26.08.2024 | 16,98 | 17,07 | 16,88 | 16,93 | -1,57% | - |
| 23.08.2024 | 17,16 | 17,26 | 17,07 | 17,20 | 2,66% | - |
| 22.08.2024 | 16,84 | 16,89 | 16,74 | 16,76 | -0,27% | - |
| 21.08.2024 | 16,79 | 16,85 | 16,72 | 16,80 | -0,36% | - |
| 20.08.2024 | 16,71 | 16,87 | 16,67 | 16,86 | 1,90% | - |
| 19.08.2024 | 16,52 | 16,55 | 16,42 | 16,55 | 4,15% | - |
| 16.08.2024 | 15,80 | 15,93 | 15,71 | 15,89 | 2,62% | - |
| 15.08.2024 | 15,48 | 15,54 | 15,34 | 15,48 | 3,58% | - |
| 14.08.2024 | 15,06 | 15,08 | 14,89 | 14,95 | -0,93% | - |
| 13.08.2024 | 14,98 | 15,11 | 14,90 | 15,09 | 2,20% | - |
| 12.08.2024 | 14,77 | 14,78 | 14,66 | 14,76 | -0,44% | - |
| 09.08.2024 | 14,69 | 14,83 | 14,63 | 14,83 | 3,82% | - |
| 08.08.2024 | 14,39 | 14,60 | 14,27 | 14,28 | -2,02% | - |
| 07.08.2024 | 14,48 | 14,68 | 14,26 | 14,58 | 3,15% | - |
| 06.08.2024 | 14,68 | 14,72 | 13,91 | 14,13 | 7,86% | 300,00 |
| 05.08.2024 | 12,53 | 18,19 | 12,36 | 13,10 | -9,41% | 257,00 |
| 02.08.2024 | 14,74 | 14,87 | 14,21 | 14,46 | -6,77% | - |
| 01.08.2024 | 15,97 | 16,07 | 15,38 | 15,51 | -6,45% | - |
| 31.07.2024 | 16,22 | 16,58 | 16,21 | 16,58 | 4,41% | - |
| 30.07.2024 | 15,71 | 15,90 | 15,68 | 15,88 | 0,99% | - |
| 29.07.2024 | 15,80 | 15,83 | 15,70 | 15,73 | 1,09% | - |
| 26.07.2024 | 15,57 | 15,72 | 15,46 | 15,56 | -0,86% | - |
| 25.07.2024 | 15,85 | 15,93 | 15,67 | 15,69 | -3,06% | - |
| 24.07.2024 | 16,10 | 16,25 | 15,89 | 16,19 | -0,06% | - |
| 23.07.2024 | 16,10 | 16,24 | 16,07 | 16,20 | 0,12% | - |
| 22.07.2024 | 16,30 | 16,38 | 16,11 | 16,18 | -2,30% | 500,00 |
| 19.07.2024 | 16,51 | 16,57 | 16,43 | 16,56 | -0,84% | - |
| 18.07.2024 | 16,82 | 16,88 | 16,63 | 16,70 | 0,15% | - |
| 17.07.2024 | 16,90 | 17,04 | 16,64 | 16,67 | -1,94% | - |
| 16.07.2024 | 16,87 | 17,00 | 16,84 | 17,00 | 0,59% | - |
| 15.07.2024 | 16,91 | 16,95 | 16,86 | 16,90 | 0,03% | - |
| 12.07.2024 | 16,92 | 17,06 | 16,87 | 16,90 | -1,14% | - |
| 11.07.2024 | 16,84 | 17,18 | 16,81 | 17,09 | 1,73% | - |
| 10.07.2024 | 16,85 | 16,96 | 16,80 | 16,80 | -5,14% | - |
| 09.07.2024 | 17,91 | 18,03 | 17,71 | 17,71 | -1,88% | - |
| 08.07.2024 | 18,05 | 18,10 | 17,98 | 18,05 | -0,77% | - |