21,200€
Echtzeit-Aktienkurs Yokogawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yokogawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 21,20 | 21,20 | 21,10 | 21,20 | 0,00% | - |
| 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% | - |
| 08.11.2024 | 22,10 | 22,20 | 22,00 | 22,20 | -0,45% | - |
| 07.11.2024 | 22,20 | 22,30 | 22,20 | 22,30 | 2,76% | - |
| 06.11.2024 | 21,80 | 22,20 | 21,70 | 21,70 | 4,33% | - |
| 05.11.2024 | 20,60 | 20,90 | 20,60 | 20,80 | 1,96% | - |
| 04.11.2024 | 20,25 | 20,40 | 20,20 | 20,40 | -1,45% | - |
| 01.11.2024 | 20,40 | 20,70 | 20,40 | 20,70 | 1,47% | - |
| 31.10.2024 | 20,60 | 20,60 | 20,30 | 20,40 | -1,92% | - |
| 30.10.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -0,48% | - |
| 29.10.2024 | 20,90 | 20,90 | 20,80 | 20,90 | -0,48% | - |
| 28.10.2024 | 21,00 | 21,00 | 20,80 | 21,00 | -5,41% | - |
| 18.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 17.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 16.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 13.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 12.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 11.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 10.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 09.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 05.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 6,48% | - |
| 16.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 15.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 14.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 13.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 5,00% | - |
| 12.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 09.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 08.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 07.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 6,38% | - |
| 06.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | - |
| 05.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -11,65% | - |
| 02.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -7,21% | - |
| 01.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 30.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 26.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 25.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 24.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 22.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 18.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 17.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 16.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 15.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 12.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 11.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 10.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 09.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 08.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 03.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 02.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 28.06.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 25.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 24.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 21.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 20.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |