Börse:
15,080€
1,34%
Echtzeit-Aktienkurs GS YUASA CORP.
Bid:
14,610€
Ask:
15,550€
Aktienkurse zur GS YUASA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2022 | 14,88 | 14,88 | 14,88 | 14,88 | 2,76% | 200,00 |
| 20.06.2022 | 14,80 | 14,80 | 14,48 | 14,48 | -4,11% | 103,00 |
| 14.06.2022 | 15,10 | 15,10 | 15,10 | 15,10 | -1,37% | 35,00 |
| 10.06.2022 | 15,07 | 15,31 | 15,07 | 15,31 | -2,48% | 263,00 |
| 31.05.2022 | 15,70 | 15,70 | 15,70 | 15,70 | 1,36% | 42,00 |
| 30.05.2022 | 15,49 | 15,49 | 15,49 | 15,49 | -1,78% | 200,00 |
| 27.05.2022 | 15,28 | 15,77 | 15,28 | 15,77 | 1,94% | 210,00 |
| 25.05.2022 | 15,47 | 15,47 | 15,47 | 15,47 | 0,45% | 180,00 |
| 19.05.2022 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 2.676,00 |
| 18.05.2022 | 15,40 | 15,40 | 15,40 | 15,40 | -0,32% | 324,00 |
| 16.05.2022 | 15,45 | 15,45 | 15,45 | 15,45 | -7,21% | 25,00 |
| 13.05.2022 | 16,65 | 16,65 | 16,65 | 16,65 | 2,97% | 100,00 |
| 11.05.2022 | 16,66 | 16,66 | 16,17 | 16,17 | -0,80% | 591,00 |
| 06.05.2022 | 16,30 | 16,30 | 16,30 | 16,30 | -2,45% | 57,00 |
| 04.05.2022 | 16,91 | 16,91 | 16,71 | 16,71 | 0,24% | 300,00 |
| 03.05.2022 | 16,19 | 16,67 | 16,19 | 16,67 | -1,36% | 176,00 |
| 29.04.2022 | 16,90 | 16,90 | 16,90 | 16,90 | 3,05% | 300,00 |
| 19.04.2022 | 16,40 | 16,40 | 16,40 | 16,40 | 2,89% | 3.000,00 |
| 14.04.2022 | 15,94 | 15,94 | 15,94 | 15,94 | 1,79% | 300,00 |
| 12.04.2022 | 15,51 | 15,66 | 15,51 | 15,66 | -6,84% | 210,00 |
| 07.04.2022 | 16,81 | 16,81 | 16,81 | 16,81 | -3,17% | 60,00 |
| 28.03.2022 | 17,36 | 17,36 | 17,36 | 17,36 | -5,14% | 15,00 |
| 23.03.2022 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | 60,00 |
| 18.03.2022 | 18,10 | 18,10 | 18,10 | 18,10 | 10,43% | 100,00 |
| 08.03.2022 | 15,96 | 16,39 | 15,50 | 16,39 | 1,05% | 960,00 |
| 07.03.2022 | 16,22 | 16,22 | 16,22 | 16,22 | -15,70% | 290,00 |
| 02.03.2022 | 18,58 | 19,24 | 18,58 | 19,24 | 1,26% | 203,00 |
| 01.03.2022 | 19,20 | 19,20 | 19,00 | 19,00 | 4,86% | 600,00 |
| 23.02.2022 | 17,79 | 18,13 | 17,79 | 18,12 | 1,17% | 744,00 |
| 22.02.2022 | 18,38 | 18,38 | 17,91 | 17,91 | 0,00% | 120,00 |
| 21.02.2022 | 17,91 | 17,91 | 17,91 | 17,91 | 0,45% | 242,00 |
| 15.02.2022 | 17,83 | 17,83 | 17,83 | 17,83 | 0,00% | 50,00 |
| 11.02.2022 | 17,83 | 17,83 | 17,83 | 17,83 | -0,06% | 40,00 |
| 10.02.2022 | 17,84 | 17,84 | 17,84 | 17,84 | -0,56% | 60,00 |
| 09.02.2022 | 17,94 | 17,94 | 17,94 | 17,94 | 8,73% | 58,00 |
| 07.02.2022 | 17,00 | 17,00 | 16,50 | 16,50 | -8,69% | 433,00 |
| 03.02.2022 | 18,30 | 18,30 | 18,07 | 18,07 | -2,69% | 174,00 |
| 02.02.2022 | 18,57 | 18,57 | 18,57 | 18,57 | 0,22% | 200,00 |
| 01.02.2022 | 18,55 | 18,55 | 18,53 | 18,53 | -3,84% | 250,00 |
| 31.01.2022 | 19,19 | 19,27 | 19,19 | 19,27 | 3,16% | 78,00 |
| 27.01.2022 | 18,68 | 18,68 | 18,68 | 18,68 | 0,48% | 100,00 |
| 26.01.2022 | 18,58 | 18,59 | 18,58 | 18,59 | 0,49% | 538,00 |
| 25.01.2022 | 18,48 | 18,57 | 18,48 | 18,50 | -3,39% | 715,00 |
| 24.01.2022 | 19,71 | 19,71 | 19,15 | 19,15 | 0,31% | 460,00 |
| 21.01.2022 | 18,63 | 19,09 | 18,63 | 19,09 | -0,37% | 450,00 |
| 20.01.2022 | 19,16 | 19,16 | 19,16 | 19,16 | -0,21% | 130,00 |
| 19.01.2022 | 19,20 | 19,20 | 19,20 | 19,20 | -1,13% | 130,00 |
| 18.01.2022 | 19,61 | 19,61 | 19,42 | 19,42 | 4,41% | 279,00 |
| 10.01.2022 | 18,86 | 18,86 | 18,60 | 18,60 | -4,62% | 51,00 |
| 05.01.2022 | 19,49 | 19,50 | 19,49 | 19,50 | 0,05% | 1.097,00 |
| 04.01.2022 | 19,49 | 19,49 | 19,49 | 19,49 | -0,36% | 16,00 |
| 03.01.2022 | 19,56 | 19,56 | 19,56 | 19,56 | 1,14% | 100,00 |
| 30.12.2021 | 19,34 | 19,34 | 19,34 | 19,34 | -1,93% | 60,00 |
| 29.12.2021 | 19,45 | 19,76 | 19,45 | 19,72 | 4,89% | 735,00 |
| 27.12.2021 | 19,05 | 19,05 | 18,80 | 18,80 | -3,34% | 170,00 |
| 23.12.2021 | 19,45 | 19,45 | 19,45 | 19,45 | 4,23% | 36,00 |
| 22.12.2021 | 18,66 | 18,66 | 18,66 | 18,66 | -5,28% | 52,00 |
| 16.12.2021 | 19,70 | 19,70 | 19,70 | 19,70 | 3,14% | 55,00 |
| 15.12.2021 | 19,10 | 19,10 | 19,10 | 19,10 | -0,73% | 181,00 |
| 14.12.2021 | 19,24 | 19,24 | 19,24 | 19,24 | -0,93% | 109,00 |
| 13.12.2021 | 19,16 | 19,42 | 18,86 | 19,42 | -2,51% | 267,00 |
| 10.12.2021 | 19,22 | 19,92 | 19,22 | 19,92 | 0,61% | 239,00 |
| 08.12.2021 | 20,00 | 20,00 | 19,80 | 19,80 | 4,65% | 266,00 |
| 03.12.2021 | 18,50 | 18,96 | 18,50 | 18,92 | 4,94% | 352,00 |
| 02.12.2021 | 18,03 | 18,03 | 18,03 | 18,03 | -1,26% | 6,00 |
| 01.12.2021 | 17,97 | 18,26 | 17,97 | 18,26 | 1,11% | 300,00 |
| 29.11.2021 | 18,31 | 18,31 | 18,06 | 18,06 | -1,58% | 1.490,00 |
| 26.11.2021 | 18,31 | 18,35 | 18,31 | 18,35 | -3,12% | 170,00 |
| 24.11.2021 | 18,38 | 18,94 | 18,01 | 18,94 | 1,50% | 1.632,00 |
| 23.11.2021 | 18,65 | 18,66 | 18,65 | 18,66 | -3,67% | 90,00 |
| 22.11.2021 | 18,64 | 19,37 | 18,64 | 19,37 | 6,60% | 51,00 |
| 19.11.2021 | 18,17 | 18,17 | 18,17 | 18,17 | 1,06% | 100,00 |
| 17.11.2021 | 17,65 | 18,22 | 17,65 | 17,98 | -0,28% | 150,00 |
| 16.11.2021 | 17,38 | 18,03 | 17,38 | 18,03 | 8,68% | 259,00 |
| 15.11.2021 | 16,74 | 17,07 | 16,59 | 16,59 | -1,83% | 608,00 |
| 12.11.2021 | 16,39 | 16,90 | 16,39 | 16,90 | 1,93% | 90,00 |
| 11.11.2021 | 16,11 | 16,58 | 16,11 | 16,58 | -1,60% | 183,00 |
| 10.11.2021 | 16,20 | 16,85 | 16,20 | 16,85 | -1,86% | 165,00 |
| 09.11.2021 | 17,17 | 17,17 | 17,17 | 17,17 | -1,83% | 25,00 |
| 08.11.2021 | 17,59 | 17,82 | 17,49 | 17,49 | -11,04% | 598,00 |
| 05.11.2021 | 19,66 | 19,66 | 19,66 | 19,66 | 0,25% | 109,00 |
| 04.11.2021 | 19,76 | 20,08 | 19,61 | 19,61 | 1,34% | 335,00 |
| 03.11.2021 | 19,35 | 19,35 | 19,35 | 19,35 | -0,05% | 10,00 |
| 02.11.2021 | 19,43 | 19,43 | 19,36 | 19,36 | 0,68% | 118,00 |
| 01.11.2021 | 19,23 | 19,23 | 19,23 | 19,23 | 6,95% | 53,00 |
| 28.10.2021 | 17,98 | 17,98 | 17,98 | 17,98 | -4,92% | 60,00 |
| 27.10.2021 | 18,91 | 18,91 | 18,91 | 18,91 | -2,48% | 100,00 |
| 25.10.2021 | 18,69 | 19,39 | 18,69 | 19,39 | -0,72% | 693,00 |
| 21.10.2021 | 19,53 | 19,53 | 19,53 | 19,53 | -0,61% | 15,00 |
| 20.10.2021 | 19,65 | 19,65 | 19,65 | 19,65 | -3,11% | 180,00 |
| 19.10.2021 | 20,28 | 20,28 | 20,28 | 20,28 | 2,84% | 89,00 |
| 15.10.2021 | 19,72 | 19,72 | 19,72 | 19,72 | 0,51% | 75,00 |
| 14.10.2021 | 19,62 | 19,62 | 19,62 | 19,62 | 3,05% | 25,00 |
| 13.10.2021 | 19,04 | 19,04 | 19,04 | 19,04 | -1,81% | 4,00 |
| 11.10.2021 | 19,61 | 19,61 | 19,39 | 19,39 | 0,83% | 470,00 |
| 07.10.2021 | 19,23 | 19,23 | 19,23 | 19,23 | 1,10% | 25,00 |
| 06.10.2021 | 19,04 | 19,04 | 19,02 | 19,02 | 0,16% | 64,00 |
| 04.10.2021 | 18,99 | 18,99 | 18,99 | 18,99 | -2,52% | 100,00 |
| 30.09.2021 | 20,06 | 20,06 | 19,28 | 19,48 | -5,53% | 430,00 |
| 28.09.2021 | 20,60 | 20,64 | 20,60 | 20,62 | 3,88% | 192,00 |