Yokogawa Electric Corp.
[WKN: 856912 | ISIN: JP3955000009]
Aktienkurse
16,700€ -3,47%
Echtzeit-Aktienkurs Yokogawa Electric Corp.
Bid: Ask:

Aktienkurse zur Yokogawa Electric Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 17,10 17,10 16,65 16,70 -3,47% -
03.04.2025 17,30 17,30 17,30 17,30 -2,81% -
02.04.2025 17,80 17,80 17,80 17,80 1,14% -
01.04.2025 17,60 17,60 17,60 17,60 -0,56% -
31.03.2025 17,70 17,70 17,70 17,70 -3,80% 1,00
28.03.2025 18,40 18,40 18,40 18,40 -2,13% -
27.03.2025 18,80 18,80 18,80 18,80 0,53% -
26.03.2025 18,70 18,70 18,70 18,70 1,63% -
25.03.2025 18,40 18,40 18,40 18,40 0,55% -
24.03.2025 18,30 18,30 18,30 18,30 -1,61% -
21.03.2025 18,60 18,60 18,60 18,60 0,00% -
20.03.2025 18,60 18,60 18,60 18,60 1,09% -
19.03.2025 18,40 18,40 18,40 18,40 1,10% -
18.03.2025 18,20 18,20 18,20 18,20 -1,09% -
17.03.2025 18,40 18,40 18,40 18,40 0,55% -
14.03.2025 18,30 18,30 18,30 18,30 0,00% -
13.03.2025 18,30 18,30 18,30 18,30 1,10% -
12.03.2025 18,10 18,10 18,10 18,10 -5,24% -
11.03.2025 19,10 19,10 19,10 19,10 3,24% -
10.03.2025 18,50 18,50 18,50 18,50 2,78% -
07.03.2025 18,00 18,00 18,00 18,00 -1,10% -
06.03.2025 18,20 18,20 18,20 18,20 -2,67% -
05.03.2025 18,70 18,70 18,70 18,70 1,63% -
04.03.2025 18,00 18,40 18,00 18,40 0,00% -
03.03.2025 18,40 18,40 18,40 18,40 1,66% -
28.02.2025 18,10 18,10 18,10 18,10 -3,72% -
27.02.2025 18,40 18,80 18,40 18,80 3,87% 8,00
26.02.2025 18,10 18,10 18,10 18,10 1,12% -
25.02.2025 17,90 17,90 17,90 17,90 -0,56% -
24.02.2025 18,00 18,00 18,00 18,00 -0,55% -
21.02.2025 18,15 18,25 18,00 18,10 -1,36% -
20.02.2025 18,35 18,40 18,30 18,35 -1,34% -
19.02.2025 18,55 18,65 18,50 18,60 3,91% -
18.02.2025 17,85 17,95 17,85 17,90 0,00% -
17.02.2025 17,80 17,90 17,80 17,90 -4,28% -
14.02.2025 18,70 18,80 18,65 18,70 -2,60% -
13.02.2025 19,05 19,25 19,05 19,20 0,79% -
12.02.2025 19,15 19,15 19,05 19,05 0,53% -
11.02.2025 19,05 19,05 18,95 18,95 -0,52% -
10.02.2025 18,95 19,05 18,90 19,05 -1,80% -
07.02.2025 19,35 19,40 19,25 19,40 2,65% -
06.02.2025 18,80 18,95 18,80 18,90 2,72% -
05.02.2025 18,45 18,55 18,30 18,40 -7,07% -
04.02.2025 19,75 20,00 19,70 19,80 -3,41% -
03.02.2025 20,20 20,50 20,20 20,50 -3,76% -
31.01.2025 21,30 21,40 21,30 21,30 1,91% -
30.01.2025 20,80 21,00 20,80 20,90 -1,42% -
29.01.2025 21,20 21,30 21,20 21,20 0,95% -
28.01.2025 21,00 21,10 21,00 21,00 0,96% -
27.01.2025 20,80 21,00 20,80 20,80 -3,70% -
24.01.2025 21,40 21,60 21,30 21,60 2,86% -
23.01.2025 21,00 21,00 21,00 21,00 -0,47% -
22.01.2025 21,20 21,20 21,10 21,10 -0,47% -
21.01.2025 21,10 21,20 21,10 21,20 0,00% -
20.01.2025 21,40 21,40 21,20 21,20 0,00% -
17.01.2025 21,00 21,20 21,00 21,20 0,95% -
16.01.2025 21,00 21,00 20,90 21,00 -0,94% -
15.01.2025 21,10 21,20 21,00 21,20 1,92% -
14.01.2025 20,80 20,90 20,80 20,80 0,97% -
13.01.2025 20,60 20,70 20,40 20,60 0,00% -
10.01.2025 20,60 20,70 20,40 20,60 0,00% -
09.01.2025 20,60 20,60 20,60 20,60 0,00% -
08.01.2025 20,60 20,60 20,40 20,60 -0,96% -
07.01.2025 20,80 20,80 20,80 20,80 0,00% -
06.01.2025 20,80 20,80 20,70 20,80 0,48% -
03.01.2025 20,50 20,70 20,50 20,70 0,00% -
02.01.2025 20,50 20,80 20,40 20,70 0,49% -
30.12.2024 20,60 20,60 20,50 20,60 -1,90% -
27.12.2024 21,20 21,20 20,90 21,00 -0,94% -
23.12.2024 21,20 21,30 21,00 21,20 -0,47% -
20.12.2024 21,30 21,40 21,20 21,30 1,43% -
19.12.2024 21,40 21,40 20,90 21,00 -1,87% -
18.12.2024 21,40 21,40 21,40 21,40 2,39% -
17.12.2024 21,00 21,00 20,90 20,90 -0,48% -
16.12.2024 21,20 21,20 21,00 21,00 -1,87% -
13.12.2024 21,50 21,50 21,30 21,40 -2,73% -
12.12.2024 22,00 22,00 21,80 22,00 -0,90% -
11.12.2024 22,20 22,30 22,00 22,20 0,91% -
10.12.2024 22,00 22,10 22,00 22,00 -0,45% -
09.12.2024 22,20 22,20 22,10 22,10 -0,45% -
06.12.2024 22,00 22,30 21,90 22,20 1,83% -
05.12.2024 22,10 22,10 21,70 21,80 0,00% -
04.12.2024 21,80 21,80 21,70 21,80 -2,24% -
03.12.2024 22,20 22,40 22,20 22,30 2,29% -
02.12.2024 21,60 21,80 21,60 21,80 3,81% -
29.11.2024 21,00 21,00 21,00 21,00 0,00% -
28.11.2024 21,00 21,00 21,00 21,00 -0,94% -
27.11.2024 21,20 21,20 21,00 21,20 -0,93% -
26.11.2024 21,40 21,40 21,20 21,40 -1,83% -
25.11.2024 21,80 21,80 21,80 21,80 -1,36% -
22.11.2024 21,90 22,20 21,90 22,10 4,25% -
21.11.2024 21,00 21,20 20,90 21,20 2,91% -
20.11.2024 20,60 20,80 20,50 20,60 -2,83% -
19.11.2024 21,20 21,30 20,90 21,20 0,47% -
18.11.2024 21,20 21,20 21,00 21,10 -2,31% -
15.11.2024 21,70 21,80 21,50 21,60 -0,92% -
14.11.2024 21,60 21,80 21,50 21,80 1,87% -
13.11.2024 21,40 21,60 21,40 21,40 -1,83% -
12.11.2024 22,00 22,00 21,80 21,80 -1,36% -
11.11.2024 22,00 22,20 22,00 22,10 -0,45% -