38,945€
1,78%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 38,31 | 39,42 | 38,31 | 38,95 | 1,78% | - |
| 29.04.2024 | 38,07 | 38,63 | 37,86 | 38,27 | 0,53% | - |
| 26.04.2024 | 36,97 | 38,13 | 36,97 | 38,07 | 2,96% | 100,00 |
| 25.04.2024 | 38,54 | 38,54 | 36,76 | 36,97 | -4,06% | - |
| 24.04.2024 | 37,90 | 39,09 | 37,90 | 38,54 | 1,68% | - |
| 23.04.2024 | 37,39 | 37,94 | 37,39 | 37,90 | 1,36% | - |
| 22.04.2024 | 36,97 | 37,50 | 36,90 | 37,39 | 3,20% | - |
| 19.04.2024 | 36,69 | 36,69 | 35,55 | 36,23 | -1,24% | - |
| 18.04.2024 | 36,41 | 37,31 | 36,41 | 36,69 | 0,76% | - |
| 17.04.2024 | 36,77 | 36,83 | 36,33 | 36,41 | -2,10% | - |
| 16.04.2024 | 37,46 | 37,52 | 37,05 | 37,19 | -2,36% | - |
| 15.04.2024 | 38,96 | 38,96 | 37,94 | 38,09 | -2,23% | - |
| 12.04.2024 | 39,65 | 39,65 | 38,70 | 38,96 | -1,73% | - |
| 11.04.2024 | 39,61 | 39,75 | 39,35 | 39,65 | 0,10% | - |
| 10.04.2024 | 39,55 | 40,08 | 39,53 | 39,61 | 0,14% | - |
| 09.04.2024 | 37,15 | 39,81 | 37,15 | 39,55 | 6,46% | - |
| 08.04.2024 | 38,08 | 38,08 | 36,56 | 37,15 | -2,43% | - |
| 05.04.2024 | 38,32 | 38,32 | 37,32 | 38,08 | -0,64% | - |
| 04.04.2024 | 38,48 | 39,26 | 38,30 | 38,32 | -0,42% | - |
| 03.04.2024 | 38,75 | 38,77 | 37,92 | 38,48 | -1,97% | - |
| 02.04.2024 | 39,48 | 39,76 | 39,12 | 39,26 | -0,57% | - |
| 28.03.2024 | 39,27 | 39,48 | 39,01 | 39,48 | 0,53% | - |
| 27.03.2024 | 39,45 | 39,61 | 39,01 | 39,27 | -0,46% | - |
| 26.03.2024 | 39,49 | 39,55 | 39,30 | 39,45 | -0,10% | - |
| 25.03.2024 | 39,54 | 39,75 | 39,33 | 39,49 | -0,13% | - |
| 22.03.2024 | 39,15 | 39,62 | 39,15 | 39,54 | 1,00% | - |
| 21.03.2024 | 38,28 | 39,19 | 38,28 | 39,15 | 2,27% | - |
| 20.03.2024 | 38,67 | 38,67 | 38,20 | 38,28 | -1,01% | - |
| 19.03.2024 | 38,74 | 39,05 | 38,46 | 38,67 | -0,18% | - |
| 18.03.2024 | 38,98 | 39,00 | 38,38 | 38,74 | 1,95% | - |
| 15.03.2024 | 38,02 | 38,20 | 37,79 | 38,00 | -0,05% | - |
| 14.03.2024 | 38,27 | 38,27 | 37,63 | 38,02 | -0,65% | - |
| 13.03.2024 | 39,47 | 39,47 | 38,25 | 38,27 | -3,04% | - |
| 12.03.2024 | 39,13 | 39,79 | 39,13 | 39,47 | 0,87% | - |
| 11.03.2024 | 41,31 | 41,31 | 38,77 | 39,13 | -5,28% | - |
| 08.03.2024 | 41,93 | 41,93 | 41,23 | 41,31 | -1,48% | - |
| 07.03.2024 | 40,22 | 42,08 | 40,18 | 41,93 | 4,36% | 25,00 |
| 06.03.2024 | 40,28 | 40,57 | 39,88 | 40,18 | -0,25% | - |
| 05.03.2024 | 39,37 | 40,53 | 39,21 | 40,28 | 2,31% | 40,00 |
| 04.03.2024 | 39,77 | 39,92 | 39,03 | 39,37 | 0,87% | 88,00 |
| 01.03.2024 | 37,55 | 39,03 | 37,55 | 39,03 | 3,94% | - |
| 29.02.2024 | 36,31 | 37,87 | 36,31 | 37,55 | 3,53% | - |
| 28.02.2024 | 37,54 | 37,54 | 36,26 | 36,27 | -3,38% | 3,00 |
| 27.02.2024 | 35,68 | 37,82 | 35,68 | 37,54 | 5,21% | - |
| 26.02.2024 | 35,76 | 35,84 | 35,60 | 35,68 | 1,31% | - |
| 23.02.2024 | 35,32 | 35,32 | 34,97 | 35,22 | -0,28% | - |
| 22.02.2024 | 35,01 | 35,33 | 34,84 | 35,32 | 3,52% | 80,00 |
| 21.02.2024 | 34,49 | 34,49 | 33,91 | 34,12 | -1,07% | - |
| 20.02.2024 | 33,16 | 34,75 | 33,16 | 34,49 | 4,01% | - |
| 19.02.2024 | 33,00 | 33,59 | 33,00 | 33,16 | 0,48% | - |
| 16.02.2024 | 33,33 | 33,67 | 32,91 | 33,00 | -0,99% | - |
| 15.02.2024 | 33,28 | 33,39 | 33,03 | 33,33 | 0,15% | - |
| 14.02.2024 | 33,09 | 33,38 | 33,09 | 33,28 | -1,86% | - |
| 13.02.2024 | 33,92 | 34,51 | 33,85 | 33,91 | -0,03% | - |
| 12.02.2024 | 33,89 | 34,02 | 33,74 | 33,92 | 0,09% | - |
| 09.02.2024 | 33,63 | 33,89 | 33,45 | 33,89 | 0,86% | 2,00 |
| 08.02.2024 | 33,35 | 33,62 | 33,19 | 33,60 | 0,75% | - |
| 07.02.2024 | 33,84 | 33,84 | 32,95 | 33,35 | -1,45% | - |
| 06.02.2024 | 34,15 | 34,17 | 33,33 | 33,84 | -3,84% | - |
| 05.02.2024 | 35,50 | 35,66 | 35,07 | 35,19 | 0,89% | - |
| 02.02.2024 | 34,30 | 34,92 | 34,00 | 34,88 | 1,69% | - |
| 01.02.2024 | 34,70 | 34,70 | 34,18 | 34,30 | -1,15% | - |
| 31.01.2024 | 35,17 | 35,35 | 34,66 | 34,70 | -3,18% | - |
| 30.01.2024 | 36,32 | 36,32 | 35,22 | 35,84 | -1,32% | - |
| 29.01.2024 | 36,21 | 36,55 | 36,10 | 36,32 | 0,30% | - |
| 26.01.2024 | 36,01 | 36,30 | 36,00 | 36,21 | 0,56% | - |
| 25.01.2024 | 35,98 | 36,36 | 35,88 | 36,01 | 0,22% | - |
| 24.01.2024 | 35,83 | 36,06 | 35,67 | 35,93 | -2,79% | 500,00 |
| 23.01.2024 | 36,96 | 37,20 | 36,68 | 36,96 | 0,00% | - |
| 22.01.2024 | 36,74 | 37,06 | 36,69 | 36,96 | 2,78% | - |
| 19.01.2024 | 35,53 | 36,09 | 35,53 | 35,96 | 1,21% | - |
| 18.01.2024 | 36,05 | 36,05 | 35,09 | 35,53 | -1,44% | - |
| 17.01.2024 | 36,15 | 36,25 | 35,41 | 36,05 | -3,33% | - |
| 16.01.2024 | 37,13 | 37,52 | 37,11 | 37,29 | -1,79% | - |
| 15.01.2024 | 38,12 | 38,33 | 37,87 | 37,97 | 1,52% | - |
| 12.01.2024 | 38,04 | 38,35 | 37,31 | 37,40 | -1,68% | 12,00 |
| 11.01.2024 | 37,09 | 38,04 | 37,09 | 38,04 | 2,56% | - |
| 10.01.2024 | 36,57 | 37,33 | 36,57 | 37,09 | 1,42% | - |
| 09.01.2024 | 36,00 | 36,68 | 36,00 | 36,57 | 1,58% | - |
| 08.01.2024 | 35,72 | 36,22 | 35,70 | 36,00 | 0,78% | - |
| 05.01.2024 | 36,29 | 36,29 | 35,46 | 35,72 | -1,57% | - |
| 04.01.2024 | 36,65 | 36,65 | 35,88 | 36,29 | -0,98% | - |
| 03.01.2024 | 37,24 | 37,53 | 36,65 | 36,65 | -1,58% | - |
| 02.01.2024 | 37,64 | 37,66 | 37,11 | 37,24 | 0,00% | 3,00 |
| 29.12.2023 | 37,22 | 37,67 | 37,22 | 37,24 | 0,05% | - |
| 28.12.2023 | 37,47 | 37,67 | 36,98 | 37,22 | 1,50% | - |
| 27.12.2023 | 36,80 | 36,90 | 36,48 | 36,67 | -0,35% | - |
| 22.12.2023 | 37,50 | 37,50 | 36,53 | 36,80 | -1,87% | 142,00 |
| 21.12.2023 | 36,96 | 37,50 | 36,96 | 37,50 | 1,46% | - |
| 20.12.2023 | 37,16 | 37,40 | 36,92 | 36,96 | 1,45% | - |
| 19.12.2023 | 36,43 | 36,68 | 36,05 | 36,43 | 1,17% | - |
| 18.12.2023 | 36,41 | 36,41 | 35,82 | 36,01 | -1,10% | 2,00 |
| 15.12.2023 | 36,41 | 36,82 | 36,28 | 36,41 | 6,52% | 4,00 |
| 14.12.2023 | 34,47 | 34,60 | 34,04 | 34,18 | 0,09% | - |
| 13.12.2023 | 34,21 | 34,21 | 33,66 | 34,15 | -0,18% | - |
| 12.12.2023 | 33,76 | 34,21 | 33,53 | 34,21 | 1,33% | - |
| 11.12.2023 | 33,59 | 33,78 | 33,40 | 33,76 | 0,51% | - |
| 08.12.2023 | 33,40 | 33,63 | 33,25 | 33,59 | 0,00% | - |
| 07.12.2023 | 33,71 | 33,80 | 33,20 | 33,59 | -0,36% | - |
| 06.12.2023 | 33,11 | 33,99 | 33,11 | 33,71 | 1,81% | 100,00 |