31,200€
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 31,30 | 31,60 | 31,10 | 31,20 | -0,64% | 680,00 |
| 23.07.2026 | 32,20 | 32,40 | 31,30 | 31,40 | 0,32% | 629,00 |
| 22.07.2026 | 32,00 | 32,00 | 30,90 | 31,30 | 0,97% | - |
| 21.07.2026 | 31,00 | 31,20 | 30,60 | 31,00 | 3,33% | - |
| 20.07.2026 | 30,10 | 30,20 | 29,90 | 30,00 | 0,00% | - |
| 17.07.2026 | 29,60 | 30,20 | 29,30 | 30,00 | -4,46% | - |
| 16.07.2026 | 31,40 | 31,80 | 31,30 | 31,40 | -3,09% | - |
| 15.07.2026 | 33,00 | 33,00 | 32,00 | 32,40 | 0,00% | - |
| 14.07.2026 | 32,20 | 32,70 | 32,10 | 32,40 | -0,61% | - |
| 13.07.2026 | 32,60 | 32,90 | 32,40 | 32,60 | -2,69% | - |
| 10.07.2026 | 33,50 | 33,60 | 33,00 | 33,50 | 3,08% | - |
| 09.07.2026 | 33,40 | 33,50 | 32,00 | 32,50 | -2,69% | - |
| 08.07.2026 | 33,30 | 33,50 | 32,40 | 33,40 | -3,19% | - |
| 07.07.2026 | 35,00 | 35,60 | 34,50 | 34,50 | -4,43% | 297,00 |
| 06.07.2026 | 35,90 | 36,30 | 35,70 | 36,10 | -0,82% | - |
| 03.07.2026 | 36,50 | 36,60 | 36,30 | 36,40 | 2,54% | - |
| 02.07.2026 | 36,20 | 36,30 | 35,30 | 35,50 | -1,11% | - |
| 01.07.2026 | 36,30 | 36,50 | 35,60 | 35,90 | 2,57% | - |
| 30.06.2026 | 35,10 | 35,20 | 34,60 | 35,00 | -3,85% | - |
| 29.06.2026 | 36,20 | 36,50 | 35,80 | 36,40 | 0,55% | - |
| 26.06.2026 | 36,50 | 37,10 | 36,10 | 36,20 | -4,23% | - |
| 25.06.2026 | 38,70 | 39,00 | 37,70 | 37,80 | -4,06% | - |
| 24.06.2026 | 39,30 | 39,70 | 39,10 | 39,40 | 3,96% | - |
| 23.06.2026 | 38,50 | 38,90 | 37,50 | 37,90 | -7,79% | - |
| 22.06.2026 | 40,30 | 41,30 | 39,80 | 41,10 | 8,16% | - |
| 19.06.2026 | 37,50 | 38,50 | 37,10 | 38,00 | 2,43% | - |
| 18.06.2026 | 36,50 | 37,20 | 36,20 | 37,10 | 1,37% | - |
| 17.06.2026 | 36,30 | 36,70 | 35,90 | 36,60 | 3,98% | 704,00 |
| 16.06.2026 | 35,40 | 35,80 | 35,20 | 35,20 | 3,23% | - |
| 15.06.2026 | 33,80 | 34,20 | 33,50 | 34,10 | 0,89% | - |
| 12.06.2026 | 33,80 | 33,80 | 33,10 | 33,80 | -2,03% | - |
| 11.06.2026 | 33,90 | 34,60 | 33,70 | 34,50 | 0,29% | - |
| 10.06.2026 | 34,80 | 34,90 | 34,10 | 34,40 | -6,52% | - |
| 09.06.2026 | 36,90 | 37,60 | 36,30 | 36,80 | 1,38% | - |
| 08.06.2026 | 36,00 | 36,70 | 35,70 | 36,30 | -5,71% | - |
| 05.06.2026 | 39,10 | 39,30 | 38,00 | 38,50 | 0,00% | - |
| 04.06.2026 | 38,80 | 38,80 | 38,20 | 38,50 | -4,70% | - |
| 03.06.2026 | 40,30 | 40,60 | 40,30 | 40,40 | 10,68% | - |
| 02.06.2026 | 36,70 | 37,60 | 36,20 | 36,50 | 5,19% | - |
| 01.06.2026 | 34,50 | 34,90 | 33,90 | 34,70 | -1,98% | - |
| 29.05.2026 | 35,70 | 35,80 | 35,10 | 35,40 | 0,28% | - |
| 28.05.2026 | 34,60 | 35,40 | 34,50 | 35,30 | 3,82% | - |
| 27.05.2026 | 34,00 | 34,10 | 33,80 | 34,00 | 1,19% | - |
| 26.05.2026 | 33,40 | 33,60 | 33,20 | 33,60 | -1,75% | - |
| 25.05.2026 | 34,00 | 34,30 | 33,40 | 34,20 | 3,01% | - |
| 22.05.2026 | 33,20 | 33,40 | 33,00 | 33,20 | 0,91% | - |
| 21.05.2026 | 32,90 | 33,00 | 32,20 | 32,90 | -2,08% | - |
| 20.05.2026 | 33,20 | 33,80 | 33,00 | 33,60 | -2,04% | - |
| 19.05.2026 | 34,10 | 34,50 | 34,00 | 34,30 | 0,00% | - |
| 18.05.2026 | 34,30 | 34,40 | 33,80 | 34,30 | -1,44% | - |
| 15.05.2026 | 34,40 | 35,40 | 34,30 | 34,80 | 1,46% | - |
| 14.05.2026 | 34,10 | 34,30 | 34,00 | 34,30 | 1,78% | - |
| 13.05.2026 | 36,70 | 36,90 | 33,20 | 33,70 | -6,39% | - |
| 12.05.2026 | 36,10 | 36,60 | 35,60 | 36,00 | 1,12% | - |
| 11.05.2026 | 35,70 | 36,10 | 35,40 | 35,60 | -1,93% | - |
| 08.05.2026 | 35,80 | 36,30 | 35,10 | 36,30 | 4,31% | - |
| 07.05.2026 | 35,40 | 35,60 | 34,70 | 34,80 | 1,16% | - |
| 06.05.2026 | 34,50 | 34,70 | 34,40 | 34,40 | 0,29% | - |
| 05.05.2026 | 34,50 | 34,50 | 34,30 | 34,30 | -0,29% | - |
| 04.05.2026 | 34,50 | 34,50 | 34,20 | 34,40 | -0,86% | - |
| 30.04.2026 | 33,90 | 34,80 | 33,60 | 34,70 | 7,43% | - |
| 29.04.2026 | 32,40 | 32,60 | 32,30 | 32,30 | -0,62% | - |
| 28.04.2026 | 33,00 | 33,20 | 32,30 | 32,50 | -2,11% | - |
| 27.04.2026 | 33,40 | 33,60 | 32,40 | 33,20 | -1,19% | - |
| 24.04.2026 | 33,60 | 34,00 | 33,30 | 33,60 | -0,59% | - |
| 23.04.2026 | 33,90 | 34,20 | 33,40 | 33,80 | -2,59% | - |
| 22.04.2026 | 34,70 | 34,90 | 34,50 | 34,70 | -1,98% | - |
| 21.04.2026 | 35,70 | 35,70 | 35,10 | 35,40 | -0,28% | - |
| 20.04.2026 | 35,60 | 35,70 | 35,20 | 35,50 | -3,01% | - |
| 17.04.2026 | 36,00 | 37,00 | 35,90 | 36,60 | 1,67% | - |
| 16.04.2026 | 36,30 | 36,70 | 35,80 | 36,00 | 0,84% | - |
| 15.04.2026 | 35,30 | 35,70 | 35,30 | 35,70 | 0,00% | - |
| 14.04.2026 | 35,10 | 35,80 | 34,90 | 35,70 | 4,39% | - |
| 13.04.2026 | 34,00 | 34,30 | 33,80 | 34,20 | 0,00% | - |
| 10.04.2026 | 34,00 | 34,60 | 33,80 | 34,20 | 3,32% | 320,00 |
| 09.04.2026 | 33,40 | 33,50 | 32,60 | 33,10 | -1,78% | - |
| 08.04.2026 | 33,50 | 33,80 | 33,20 | 33,70 | 4,66% | - |
| 07.04.2026 | 32,30 | 32,60 | 31,60 | 32,20 | 3,07% | - |
| 02.04.2026 | 30,73 | 31,41 | 30,40 | 31,24 | 0,97% | - |
| 01.04.2026 | 30,84 | 31,31 | 30,52 | 30,94 | 4,25% | - |
| 31.03.2026 | 28,82 | 29,77 | 27,59 | 29,68 | 1,57% | - |
| 30.03.2026 | 29,16 | 29,91 | 27,50 | 29,22 | 3,11% | - |
| 27.03.2026 | 28,82 | 28,94 | 28,23 | 28,34 | 2,76% | - |
| 26.03.2026 | 27,81 | 27,83 | 27,45 | 27,58 | -2,48% | - |
| 25.03.2026 | 28,29 | 28,45 | 28,14 | 28,28 | 2,69% | - |
| 24.03.2026 | 27,50 | 27,84 | 27,31 | 27,54 | 1,25% | - |
| 23.03.2026 | 26,31 | 27,51 | 26,05 | 27,20 | -0,84% | - |
| 20.03.2026 | 27,66 | 27,66 | 27,43 | 27,43 | -0,40% | 1.200,00 |
| 19.03.2026 | 27,65 | 27,67 | 27,26 | 27,54 | -1,50% | - |
| 18.03.2026 | 28,32 | 28,37 | 27,76 | 27,96 | -0,29% | - |
| 17.03.2026 | 27,93 | 28,29 | 27,73 | 28,04 | -6,50% | 315,00 |
| 16.03.2026 | 27,71 | 30,85 | 27,57 | 29,99 | 6,08% | 725,00 |
| 13.03.2026 | 28,24 | 28,60 | 28,00 | 28,27 | 5,68% | - |
| 12.03.2026 | 27,03 | 27,22 | 26,66 | 26,75 | -2,16% | - |
| 11.03.2026 | 27,53 | 27,54 | 27,14 | 27,34 | 0,00% | - |
| 10.03.2026 | 27,22 | 27,76 | 27,10 | 27,34 | -2,18% | 49.888,00 |
| 09.03.2026 | 26,99 | 28,14 | 26,87 | 27,95 | 4,56% | - |
| 06.03.2026 | 27,59 | 27,78 | 26,51 | 26,73 | 1,14% | - |
| 05.03.2026 | 27,24 | 27,41 | 26,14 | 26,43 | -4,24% | - |
| 04.03.2026 | 26,00 | 27,60 | 25,95 | 27,60 | 4,55% | 22.950,00 |