18,650€
1,36%
Echtzeit-Aktienkurs Yokogawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yokogawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,65 | 18,65 | 18,50 | 18,55 | 0,82% | - |
| 24.04.2025 | 18,20 | 18,40 | 18,05 | 18,40 | -0,54% | - |
| 23.04.2025 | 18,40 | 18,65 | 18,40 | 18,50 | 2,49% | - |
| 22.04.2025 | 17,90 | 18,05 | 17,85 | 18,05 | -1,90% | - |
| 17.04.2025 | 18,35 | 18,50 | 18,25 | 18,40 | -0,54% | - |
| 16.04.2025 | 18,35 | 18,55 | 18,25 | 18,50 | -1,60% | - |
| 15.04.2025 | 18,55 | 18,80 | 18,55 | 18,80 | 8,36% | - |
| 14.04.2025 | 17,30 | 17,50 | 17,30 | 17,35 | 2,66% | - |
| 11.04.2025 | 17,20 | 17,20 | 16,80 | 16,90 | -4,52% | - |
| 10.04.2025 | 18,45 | 18,50 | 17,70 | 17,70 | 4,12% | - |
| 09.04.2025 | 17,00 | 17,40 | 16,70 | 17,00 | -3,13% | - |
| 08.04.2025 | 17,25 | 17,75 | 17,10 | 17,55 | 7,34% | - |
| 07.04.2025 | 15,80 | 16,85 | 15,60 | 16,35 | -3,25% | - |
| 04.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 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% | - |