36,205€
0,24%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 36,40 | 36,64 | 36,07 | 36,46 | 0,93% | - |
| 18.04.2024 | 36,12 | 36,12 | 36,12 | 36,12 | -0,36% | 15,00 |
| 17.04.2024 | 36,25 | 36,25 | 36,25 | 36,25 | -6,67% | 50,00 |
| 15.04.2024 | 38,01 | 38,84 | 38,01 | 38,84 | -0,66% | 7,00 |
| 11.04.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -1,54% | 100,00 |
| 09.04.2024 | 39,42 | 39,71 | 39,42 | 39,71 | 5,44% | 140,00 |
| 08.04.2024 | 37,56 | 37,66 | 37,56 | 37,66 | -1,34% | 16,00 |
| 05.04.2024 | 37,26 | 38,17 | 37,26 | 38,17 | -0,26% | 360,00 |
| 04.04.2024 | 38,27 | 38,27 | 38,27 | 38,27 | -0,55% | 1,00 |
| 03.04.2024 | 38,06 | 38,48 | 37,88 | 38,48 | -1,38% | 467,00 |
| 02.04.2024 | 39,50 | 39,77 | 39,02 | 39,02 | -0,46% | 203,00 |
| 28.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,76% | 40,00 |
| 27.03.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -0,85% | 100,00 |
| 26.03.2024 | 39,84 | 39,84 | 39,84 | 39,84 | 0,00% | 60,00 |
| 25.03.2024 | 39,84 | 39,86 | 39,16 | 39,84 | -0,35% | 343,00 |
| 22.03.2024 | 39,84 | 39,98 | 39,84 | 39,98 | 0,86% | 127,00 |
| 21.03.2024 | 39,44 | 39,64 | 39,44 | 39,64 | 2,22% | 317,00 |
| 19.03.2024 | 38,78 | 38,78 | 38,78 | 38,78 | 0,05% | 20,00 |
| 18.03.2024 | 38,76 | 38,76 | 38,76 | 38,76 | 1,47% | 34,00 |
| 15.03.2024 | 38,54 | 38,54 | 38,20 | 38,20 | -0,52% | 351,00 |
| 14.03.2024 | 37,48 | 38,40 | 37,48 | 38,40 | 1,05% | 572,00 |
| 13.03.2024 | 38,02 | 38,02 | 38,00 | 38,00 | -1,55% | 230,00 |
| 11.03.2024 | 39,28 | 39,70 | 38,60 | 38,60 | -5,11% | 1.268,00 |
| 08.03.2024 | 40,68 | 40,68 | 40,68 | 40,68 | -4,24% | 1,00 |
| 07.03.2024 | 41,86 | 42,48 | 40,92 | 42,48 | 5,15% | 383,00 |
| 06.03.2024 | 39,94 | 40,40 | 39,58 | 40,40 | 0,50% | 254,00 |
| 05.03.2024 | 39,10 | 40,36 | 39,10 | 40,20 | 2,60% | 4.613,00 |
| 04.03.2024 | 39,50 | 40,20 | 38,52 | 39,18 | 0,36% | 1.478,00 |
| 01.03.2024 | 39,24 | 39,24 | 39,04 | 39,04 | 3,34% | 153,00 |
| 29.02.2024 | 36,56 | 37,80 | 36,56 | 37,78 | 4,94% | 724,00 |
| 28.02.2024 | 36,80 | 36,80 | 36,00 | 36,00 | -4,86% | 549,00 |
| 27.02.2024 | 36,90 | 37,84 | 36,90 | 37,84 | 6,77% | 2.056,00 |
| 26.02.2024 | 35,44 | 35,44 | 35,44 | 35,44 | -0,56% | 78,00 |
| 23.02.2024 | 34,96 | 35,64 | 34,96 | 35,64 | 0,17% | 67,00 |
| 22.02.2024 | 35,58 | 35,58 | 35,58 | 35,58 | 5,20% | 100,00 |
| 21.02.2024 | 33,82 | 33,82 | 33,82 | 33,82 | -1,57% | 64,00 |
| 20.02.2024 | 33,80 | 34,36 | 33,80 | 34,36 | 3,43% | 354,00 |
| 19.02.2024 | 33,22 | 33,22 | 33,22 | 33,22 | 0,67% | 300,00 |
| 16.02.2024 | 33,30 | 33,30 | 32,38 | 33,00 | 0,00% | 1.244,00 |
| 15.02.2024 | 33,62 | 33,72 | 33,00 | 33,00 | -2,83% | 111,00 |
| 13.02.2024 | 33,96 | 33,96 | 33,96 | 33,96 | 1,07% | 11,00 |
| 09.02.2024 | 33,36 | 33,60 | 33,36 | 33,60 | 1,27% | 440,00 |
| 08.02.2024 | 33,18 | 33,18 | 33,18 | 33,18 | -0,66% | 151,00 |
| 07.02.2024 | 33,34 | 33,44 | 32,70 | 33,40 | -1,18% | 352,00 |
| 06.02.2024 | 33,42 | 33,80 | 32,80 | 33,80 | -3,15% | 1.230,00 |
| 05.02.2024 | 35,18 | 35,18 | 34,90 | 34,90 | 0,98% | 1.786,00 |
| 02.02.2024 | 34,00 | 34,56 | 34,00 | 34,56 | 1,59% | 258,00 |
| 01.02.2024 | 33,92 | 34,58 | 33,92 | 34,02 | -2,35% | 57,00 |
| 31.01.2024 | 34,84 | 34,84 | 34,84 | 34,84 | -3,86% | 144,00 |
| 30.01.2024 | 35,58 | 36,24 | 35,18 | 36,24 | 1,40% | 2.080,00 |
| 29.01.2024 | 36,08 | 36,08 | 35,74 | 35,74 | -2,24% | 155,00 |
| 26.01.2024 | 36,58 | 36,58 | 36,56 | 36,56 | -1,72% | 120,00 |
| 23.01.2024 | 36,44 | 37,20 | 36,44 | 37,20 | 0,54% | 172,00 |
| 22.01.2024 | 36,52 | 37,00 | 36,52 | 37,00 | 3,70% | 24,00 |
| 19.01.2024 | 35,46 | 36,32 | 35,46 | 35,68 | 0,62% | 46,00 |
| 18.01.2024 | 35,46 | 35,46 | 35,46 | 35,46 | -0,73% | 20,00 |
| 17.01.2024 | 35,72 | 36,32 | 35,00 | 35,72 | -5,50% | 1.918,00 |
| 15.01.2024 | 38,58 | 38,58 | 37,80 | 37,80 | 1,29% | 84,00 |
| 12.01.2024 | 37,66 | 37,66 | 37,32 | 37,32 | -1,53% | 105,00 |
| 11.01.2024 | 37,36 | 37,90 | 37,36 | 37,90 | 1,50% | 1.575,00 |
| 10.01.2024 | 36,78 | 37,34 | 36,78 | 37,34 | 3,15% | 30,00 |
| 08.01.2024 | 36,14 | 36,20 | 36,14 | 36,20 | 3,08% | 140,00 |
| 05.01.2024 | 35,12 | 35,12 | 35,12 | 35,12 | -2,71% | 35,00 |
| 04.01.2024 | 36,10 | 36,10 | 35,42 | 36,10 | -2,11% | 255,00 |
| 03.01.2024 | 37,34 | 37,34 | 36,88 | 36,88 | -1,23% | 373,00 |
| 02.01.2024 | 37,34 | 37,34 | 37,34 | 37,34 | 0,27% | 142,00 |
| 29.12.2023 | 37,40 | 37,40 | 37,24 | 37,24 | -0,64% | 150,00 |
| 28.12.2023 | 37,08 | 37,48 | 37,00 | 37,48 | 2,07% | 371,00 |
| 27.12.2023 | 37,18 | 37,18 | 36,72 | 36,72 | 0,71% | 80,00 |
| 22.12.2023 | 36,46 | 36,46 | 36,46 | 36,46 | -2,83% | 9,00 |
| 21.12.2023 | 37,52 | 37,52 | 37,52 | 37,52 | 2,91% | 188,00 |
| 19.12.2023 | 36,78 | 36,78 | 36,46 | 36,46 | 2,07% | 167,00 |
| 18.12.2023 | 36,30 | 36,30 | 35,72 | 35,72 | -2,08% | 850,00 |
| 15.12.2023 | 36,08 | 36,48 | 36,08 | 36,48 | 7,29% | 30,00 |
| 14.12.2023 | 34,12 | 34,12 | 34,00 | 34,00 | -0,93% | 71,00 |
| 12.12.2023 | 33,62 | 34,32 | 33,02 | 34,32 | 3,37% | 1.101,00 |
| 11.12.2023 | 33,96 | 33,96 | 33,20 | 33,20 | -0,84% | 25,00 |
| 07.12.2023 | 33,48 | 33,48 | 33,04 | 33,48 | -0,95% | 207,00 |
| 06.12.2023 | 33,60 | 33,80 | 32,98 | 33,80 | 1,32% | 3.688,00 |
| 05.12.2023 | 33,36 | 33,36 | 33,36 | 33,36 | -4,08% | 150,00 |
| 01.12.2023 | 34,78 | 34,78 | 34,78 | 34,78 | -2,74% | 2,00 |
| 30.11.2023 | 35,76 | 35,76 | 35,76 | 35,76 | 3,59% | 138,00 |
| 29.11.2023 | 34,52 | 34,52 | 34,52 | 34,52 | -0,29% | 55,00 |
| 28.11.2023 | 34,02 | 34,62 | 34,00 | 34,62 | 1,82% | 616,00 |
| 27.11.2023 | 34,28 | 34,28 | 34,00 | 34,00 | -2,63% | 156,00 |
| 23.11.2023 | 35,62 | 35,62 | 34,92 | 34,92 | -1,91% | 72,00 |
| 22.11.2023 | 35,50 | 35,60 | 35,50 | 35,60 | 3,91% | 11,00 |
| 20.11.2023 | 34,10 | 34,26 | 34,10 | 34,26 | -2,11% | 218,00 |
| 17.11.2023 | 34,50 | 35,00 | 34,50 | 35,00 | 0,23% | 130,00 |
| 16.11.2023 | 34,20 | 34,92 | 34,20 | 34,92 | -1,58% | 32,00 |
| 15.11.2023 | 35,32 | 35,94 | 35,28 | 35,48 | 2,78% | 552,00 |
| 13.11.2023 | 34,52 | 34,52 | 34,52 | 34,52 | 2,62% | 2,00 |
| 10.11.2023 | 33,84 | 33,84 | 33,64 | 33,64 | 1,26% | 46,00 |
| 09.11.2023 | 33,22 | 33,22 | 33,22 | 33,22 | -0,60% | 2,00 |
| 08.11.2023 | 33,42 | 33,42 | 33,42 | 33,42 | -1,36% | 20,00 |
| 07.11.2023 | 33,88 | 33,88 | 33,88 | 33,88 | -1,05% | 6,00 |
| 06.11.2023 | 34,40 | 34,40 | 34,24 | 34,24 | 1,48% | 260,00 |
| 03.11.2023 | 32,82 | 33,74 | 32,82 | 33,74 | 1,50% | 104,00 |
| 02.11.2023 | 32,80 | 33,24 | 32,78 | 33,24 | 4,92% | 130,00 |
| 01.11.2023 | 30,88 | 31,72 | 30,88 | 31,68 | -0,56% | 482,00 |