33,500€
-0,30%
Echtzeit-Aktienkurs Yokogawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yokogawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 33,40 | 33,40 | 32,90 | 33,10 | -2,07% | - |
| 27.02.2026 | 34,00 | 34,20 | 33,60 | 33,80 | 1,20% | - |
| 26.02.2026 | 33,70 | 34,00 | 33,20 | 33,40 | 0,60% | - |
| 25.02.2026 | 32,80 | 33,30 | 32,80 | 33,20 | 4,40% | - |
| 24.02.2026 | 31,60 | 31,80 | 31,20 | 31,80 | 6,35% | 1.350,00 |
| 23.02.2026 | 29,50 | 29,90 | 29,40 | 29,90 | 1,36% | - |
| 20.02.2026 | 29,70 | 29,70 | 29,10 | 29,50 | 2,79% | - |
| 19.02.2026 | 28,90 | 28,90 | 28,50 | 28,70 | -1,37% | - |
| 18.02.2026 | 28,90 | 29,10 | 28,70 | 29,10 | 2,11% | - |
| 17.02.2026 | 28,50 | 28,70 | 28,30 | 28,50 | 2,15% | - |
| 16.02.2026 | 28,10 | 28,10 | 27,90 | 27,90 | 0,72% | - |
| 13.02.2026 | 27,50 | 27,80 | 27,30 | 27,70 | 1,09% | - |
| 12.02.2026 | 27,70 | 27,90 | 27,40 | 27,40 | -2,14% | - |
| 11.02.2026 | 27,80 | 28,10 | 27,80 | 28,00 | 0,72% | - |
| 10.02.2026 | 27,50 | 28,00 | 27,40 | 27,80 | 2,58% | - |
| 09.02.2026 | 26,70 | 27,10 | 26,50 | 27,10 | -0,37% | - |
| 06.02.2026 | 26,70 | 27,70 | 26,50 | 27,20 | 2,26% | - |
| 05.02.2026 | 27,10 | 27,10 | 26,60 | 26,60 | -1,48% | - |
| 04.02.2026 | 27,30 | 27,80 | 26,80 | 27,00 | -6,90% | - |
| 03.02.2026 | 29,70 | 29,80 | 28,70 | 29,00 | 3,20% | - |
| 02.02.2026 | 28,20 | 28,60 | 28,00 | 28,10 | 0,72% | - |
| 30.01.2026 | 27,90 | 28,20 | 27,70 | 27,90 | 0,00% | - |
| 29.01.2026 | 27,90 | 28,10 | 27,70 | 27,90 | -2,11% | - |
| 28.01.2026 | 28,40 | 28,50 | 28,10 | 28,50 | 0,71% | - |
| 27.01.2026 | 28,30 | 28,40 | 28,10 | 28,30 | 1,07% | - |
| 26.01.2026 | 28,60 | 28,70 | 28,00 | 28,00 | -1,41% | - |
| 23.01.2026 | 28,30 | 28,50 | 28,10 | 28,40 | 1,43% | - |
| 22.01.2026 | 28,20 | 28,50 | 28,00 | 28,00 | -1,06% | - |
| 21.01.2026 | 27,90 | 28,30 | 27,80 | 28,30 | 1,43% | - |
| 20.01.2026 | 28,30 | 28,30 | 27,90 | 27,90 | -2,79% | - |
| 19.01.2026 | 28,70 | 28,80 | 28,60 | 28,70 | 0,00% | - |
| 16.01.2026 | 28,70 | 28,80 | 28,50 | 28,70 | -0,35% | - |
| 15.01.2026 | 28,80 | 29,00 | 28,70 | 28,80 | -0,35% | - |
| 14.01.2026 | 28,90 | 29,10 | 28,60 | 28,90 | 3,96% | 4.800,00 |
| 13.01.2026 | 28,10 | 28,30 | 27,50 | 27,80 | -1,42% | - |
| 12.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,35% | - |
| 09.01.2026 | 27,50 | 28,40 | 27,50 | 28,30 | 2,17% | - |
| 08.01.2026 | 27,70 | 27,90 | 27,60 | 27,70 | 1,09% | - |
| 07.01.2026 | 27,80 | 27,90 | 27,40 | 27,40 | -2,14% | - |
| 06.01.2026 | 28,70 | 28,70 | 28,00 | 28,00 | -1,41% | - |
| 05.01.2026 | 28,10 | 28,40 | 28,00 | 28,40 | 3,65% | - |
| 02.01.2026 | 27,40 | 27,60 | 27,40 | 27,40 | 0,74% | - |
| 29.12.2025 | 27,50 | 27,50 | 27,20 | 27,20 | -1,09% | - |
| 23.12.2025 | 27,50 | 27,50 | 27,30 | 27,50 | 1,48% | - |
| 19.12.2025 | 27,20 | 27,20 | 27,10 | 27,10 | -0,37% | - |
| 18.12.2025 | 27,00 | 27,20 | 26,90 | 27,20 | -1,09% | - |
| 17.12.2025 | 27,80 | 27,90 | 27,50 | 27,50 | -1,08% | - |
| 15.12.2025 | 27,90 | 27,90 | 27,70 | 27,80 | 0,36% | - |
| 11.12.2025 | 27,40 | 27,70 | 27,30 | 27,70 | 0,36% | - |
| 09.12.2025 | 27,70 | 27,70 | 27,60 | 27,60 | 0,00% | - |
| 08.12.2025 | 27,50 | 27,60 | 27,30 | 27,60 | 2,99% | 150,00 |
| 05.12.2025 | 27,30 | 27,30 | 26,80 | 26,80 | -1,47% | - |
| 04.12.2025 | 27,20 | 27,50 | 27,10 | 27,20 | 0,74% | - |
| 03.12.2025 | 27,50 | 27,50 | 27,00 | 27,00 | 0,75% | - |
| 01.12.2025 | 27,00 | 27,30 | 26,80 | 26,80 | -3,25% | - |
| 28.11.2025 | 27,50 | 27,70 | 27,50 | 27,70 | 4,14% | - |
| 24.11.2025 | 26,60 | 27,10 | 26,60 | 26,60 | -1,48% | - |
| 21.11.2025 | 26,80 | 27,00 | 26,50 | 27,00 | 3,05% | - |
| 20.11.2025 | 26,20 | 26,30 | 26,10 | 26,20 | 0,77% | - |
| 19.11.2025 | 26,00 | 26,10 | 25,90 | 26,00 | 0,39% | - |
| 18.11.2025 | 25,80 | 25,90 | 25,70 | 25,90 | -1,15% | - |
| 17.11.2025 | 26,50 | 26,70 | 26,10 | 26,20 | 1,55% | - |
| 14.11.2025 | 26,10 | 26,50 | 25,80 | 25,80 | -0,77% | - |
| 12.11.2025 | 26,40 | 26,50 | 26,00 | 26,00 | 1,56% | - |
| 11.11.2025 | 25,60 | 25,90 | 25,60 | 25,60 | -0,78% | - |
| 10.11.2025 | 26,00 | 26,10 | 25,80 | 25,80 | -1,15% | - |
| 07.11.2025 | 26,00 | 26,10 | 26,00 | 26,10 | -1,88% | - |
| 05.11.2025 | 26,50 | 27,10 | 26,50 | 26,60 | 3,91% | - |
| 03.11.2025 | 25,80 | 26,10 | 25,60 | 25,60 | 1,59% | - |
| 30.10.2025 | 25,20 | 25,70 | 25,20 | 25,20 | 0,80% | - |
| 29.10.2025 | 25,30 | 25,30 | 24,90 | 25,00 | -2,72% | - |
| 28.10.2025 | 25,60 | 25,90 | 25,60 | 25,70 | 0,39% | - |
| 24.10.2025 | 25,90 | 25,90 | 25,60 | 25,60 | -0,39% | - |
| 22.10.2025 | 26,10 | 26,10 | 25,50 | 25,70 | 0,78% | - |
| 20.10.2025 | 25,30 | 25,60 | 25,20 | 25,50 | 2,41% | - |
| 17.10.2025 | 24,70 | 24,90 | 24,50 | 24,90 | -0,40% | - |
| 16.10.2025 | 24,80 | 25,30 | 24,70 | 25,00 | 4,17% | - |
| 14.10.2025 | 24,30 | 24,50 | 24,00 | 24,00 | -1,64% | - |
| 13.10.2025 | 25,50 | 25,50 | 24,40 | 24,40 | -3,56% | - |
| 10.10.2025 | 25,40 | 25,50 | 25,30 | 25,30 | 0,00% | - |
| 08.10.2025 | 25,10 | 25,40 | 25,10 | 25,30 | 0,40% | - |
| 07.10.2025 | 25,50 | 25,70 | 25,10 | 25,20 | -4,18% | - |
| 06.10.2025 | 25,50 | 26,30 | 25,50 | 26,30 | 6,05% | - |
| 03.10.2025 | 25,00 | 25,30 | 24,80 | 24,80 | 1,64% | - |
| 02.10.2025 | 24,40 | 24,70 | 24,40 | 24,40 | 0,00% | - |
| 01.10.2025 | 24,30 | 24,70 | 24,30 | 24,40 | -0,41% | - |
| 30.09.2025 | 24,30 | 24,50 | 24,20 | 24,50 | 2,08% | - |
| 29.09.2025 | 24,20 | 24,30 | 24,00 | 24,00 | -3,61% | - |
| 26.09.2025 | 24,70 | 25,00 | 24,60 | 24,90 | 0,00% | - |
| 25.09.2025 | 24,70 | 24,90 | 24,70 | 24,90 | 2,05% | - |
| 24.09.2025 | 24,40 | 24,90 | 24,40 | 24,40 | -2,40% | - |
| 22.09.2025 | 25,20 | 25,30 | 25,00 | 25,00 | 0,81% | - |
| 19.09.2025 | 24,70 | 25,10 | 24,70 | 24,80 | -1,98% | - |
| 18.09.2025 | 24,90 | 25,30 | 24,90 | 25,30 | 0,80% | - |
| 17.09.2025 | 24,90 | 25,10 | 24,70 | 25,10 | -0,79% | - |
| 16.09.2025 | 25,50 | 25,50 | 25,20 | 25,30 | 2,02% | - |
| 15.09.2025 | 25,20 | 25,40 | 24,80 | 24,80 | -1,59% | - |
| 09.09.2025 | 25,10 | 25,30 | 24,90 | 25,20 | 1,61% | - |
| 05.09.2025 | 24,80 | 25,00 | 24,70 | 24,80 | 0,00% | - |
| 04.09.2025 | 24,50 | 24,90 | 24,50 | 24,80 | -0,40% | - |