30,000€
4,90%
Echtzeit-Aktienkurs Yokogawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yokogawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 29,20 | 30,10 | 29,10 | 30,00 | 4,90% | 5.000,00 |
| 29.04.2026 | 28,90 | 29,00 | 28,60 | 28,60 | 1,42% | - |
| 28.04.2026 | 29,00 | 29,30 | 28,20 | 28,20 | -0,70% | - |
| 27.04.2026 | 28,60 | 28,70 | 28,30 | 28,40 | 0,35% | - |
| 24.04.2026 | 28,10 | 28,30 | 28,10 | 28,30 | 0,71% | - |
| 23.04.2026 | 28,30 | 28,30 | 27,90 | 28,10 | -3,44% | - |
| 22.04.2026 | 29,20 | 29,30 | 28,90 | 29,10 | -1,02% | - |
| 21.04.2026 | 29,80 | 29,90 | 29,40 | 29,40 | 0,68% | - |
| 20.04.2026 | 29,40 | 29,60 | 29,10 | 29,20 | -1,68% | - |
| 17.04.2026 | 28,90 | 29,80 | 28,90 | 29,70 | 2,77% | - |
| 16.04.2026 | 29,10 | 29,20 | 28,90 | 28,90 | 0,00% | - |
| 15.04.2026 | 28,70 | 28,90 | 28,70 | 28,90 | -3,67% | - |
| 14.04.2026 | 29,90 | 30,40 | 29,80 | 30,00 | -0,99% | - |
| 13.04.2026 | 30,00 | 30,40 | 29,80 | 30,30 | 1,00% | - |
| 10.04.2026 | 30,40 | 30,80 | 30,00 | 30,00 | 0,00% | - |
| 09.04.2026 | 30,40 | 30,80 | 29,90 | 30,00 | 1,01% | - |
| 08.04.2026 | 29,30 | 30,00 | 29,30 | 29,70 | 9,59% | - |
| 07.04.2026 | 27,10 | 27,30 | 26,60 | 27,10 | 2,26% | - |
| 02.04.2026 | 26,30 | 26,70 | 25,90 | 26,50 | -4,33% | - |
| 01.04.2026 | 27,50 | 27,90 | 27,30 | 27,70 | 4,14% | - |
| 31.03.2026 | 26,10 | 26,70 | 25,80 | 26,60 | 1,92% | - |
| 30.03.2026 | 26,30 | 26,70 | 26,10 | 26,10 | -0,76% | - |
| 27.03.2026 | 27,20 | 27,40 | 26,30 | 26,30 | -4,01% | - |
| 26.03.2026 | 28,00 | 28,10 | 27,30 | 27,40 | -2,49% | - |
| 25.03.2026 | 28,00 | 28,20 | 27,90 | 28,10 | 2,18% | - |
| 24.03.2026 | 27,30 | 27,70 | 27,10 | 27,50 | 1,48% | - |
| 23.03.2026 | 26,40 | 27,70 | 26,10 | 27,10 | -4,58% | 1.440,00 |
| 20.03.2026 | 28,40 | 28,50 | 28,40 | 28,40 | -0,70% | - |
| 19.03.2026 | 28,50 | 28,70 | 28,00 | 28,60 | -4,35% | - |
| 18.03.2026 | 30,20 | 30,60 | 29,80 | 29,90 | -0,66% | - |
| 17.03.2026 | 29,80 | 30,30 | 29,60 | 30,10 | -0,66% | - |
| 16.03.2026 | 30,10 | 30,30 | 29,80 | 30,30 | -0,66% | - |
| 13.03.2026 | 30,50 | 30,90 | 30,20 | 30,50 | 0,00% | - |
| 12.03.2026 | 30,80 | 31,00 | 30,40 | 30,50 | -2,56% | - |
| 11.03.2026 | 31,60 | 31,60 | 31,00 | 31,30 | 5,74% | - |
| 10.03.2026 | 29,90 | 30,30 | 29,40 | 29,60 | 1,37% | - |
| 09.03.2026 | 28,50 | 29,70 | 28,20 | 29,20 | -3,63% | - |
| 06.03.2026 | 31,00 | 31,10 | 30,10 | 30,30 | -1,94% | - |
| 05.03.2026 | 30,70 | 31,40 | 30,60 | 30,90 | 0,65% | - |
| 04.03.2026 | 30,40 | 31,30 | 30,40 | 30,70 | -0,32% | - |
| 03.03.2026 | 31,70 | 31,80 | 30,60 | 30,80 | -8,06% | - |
| 02.03.2026 | 33,40 | 33,60 | 32,90 | 33,50 | -0,89% | - |
| 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% | - |