35,990€
-2,91%
Echtzeit-Aktienkurs YASKAWA EL. CORP.
Bid:
Ask:
Aktienkurse zur YASKAWA EL. CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 36,40 | 36,64 | 36,07 | 36,23 | -2,15% | - |
| 18.04.2024 | 37,00 | 37,25 | 36,69 | 37,03 | 1,72% | 135,00 |
| 17.04.2024 | 36,75 | 36,95 | 36,37 | 36,40 | -2,12% | - |
| 16.04.2024 | 37,30 | 37,54 | 36,91 | 37,19 | -3,19% | - |
| 15.04.2024 | 38,41 | 38,64 | 37,94 | 38,42 | -2,57% | - |
| 12.04.2024 | 39,16 | 39,59 | 38,71 | 39,43 | 0,46% | - |
| 11.04.2024 | 39,55 | 39,94 | 39,25 | 39,25 | -2,19% | - |
| 10.04.2024 | 40,13 | 40,19 | 39,55 | 40,13 | 0,70% | 130,00 |
| 09.04.2024 | 39,64 | 40,10 | 39,50 | 39,85 | 7,15% | - |
| 08.04.2024 | 37,18 | 37,36 | 36,90 | 37,19 | -1,74% | - |
| 05.04.2024 | 37,75 | 37,98 | 37,36 | 37,85 | -3,30% | - |
| 04.04.2024 | 39,00 | 39,16 | 38,67 | 39,14 | 1,72% | - |
| 03.04.2024 | 38,39 | 38,82 | 38,08 | 38,48 | -2,80% | 130,00 |
| 02.04.2024 | 39,53 | 39,87 | 39,31 | 39,59 | 0,28% | - |
| 28.03.2024 | 39,22 | 39,55 | 38,92 | 39,48 | 0,56% | - |
| 27.03.2024 | 39,08 | 39,61 | 39,02 | 39,26 | -0,46% | 26,00 |
| 26.03.2024 | 39,42 | 39,55 | 39,14 | 39,44 | -0,13% | 25,00 |
| 25.03.2024 | 39,53 | 39,92 | 39,39 | 39,49 | -0,15% | - |
| 22.03.2024 | 39,44 | 39,79 | 39,39 | 39,55 | 1,07% | - |
| 21.03.2024 | 38,89 | 39,17 | 38,52 | 39,13 | 1,40% | - |
| 20.03.2024 | 38,44 | 38,80 | 38,44 | 38,59 | -0,16% | - |
| 19.03.2024 | 39,01 | 39,09 | 38,65 | 38,65 | -0,28% | - |
| 18.03.2024 | 38,96 | 39,13 | 38,65 | 38,76 | 2,00% | - |
| 15.03.2024 | 38,08 | 38,40 | 37,68 | 38,00 | -0,18% | - |
| 14.03.2024 | 38,21 | 38,46 | 38,01 | 38,07 | -1,27% | - |
| 13.03.2024 | 38,54 | 38,90 | 38,26 | 38,56 | -2,16% | - |
| 12.03.2024 | 39,55 | 39,94 | 39,33 | 39,41 | 0,97% | - |
| 11.03.2024 | 39,70 | 39,90 | 39,03 | 39,03 | -6,56% | 70,00 |
| 08.03.2024 | 41,51 | 42,00 | 41,20 | 41,77 | -0,41% | - |
| 07.03.2024 | 42,12 | 42,36 | 41,84 | 41,94 | 4,54% | 276,00 |
| 06.03.2024 | 40,32 | 40,70 | 40,02 | 40,12 | -0,40% | 130,00 |
| 05.03.2024 | 39,76 | 40,76 | 39,76 | 40,28 | 1,49% | 419,00 |
| 04.03.2024 | 39,80 | 39,92 | 39,38 | 39,69 | 1,82% | - |
| 01.03.2024 | 38,73 | 38,98 | 38,40 | 38,98 | 3,84% | - |
| 29.02.2024 | 37,73 | 37,84 | 37,34 | 37,54 | 1,00% | - |
| 28.02.2024 | 37,22 | 37,50 | 37,08 | 37,17 | -1,04% | - |
| 27.02.2024 | 37,83 | 38,01 | 37,53 | 37,56 | 5,27% | - |
| 26.02.2024 | 35,79 | 36,02 | 35,40 | 35,68 | 1,88% | - |
| 23.02.2024 | 34,40 | 35,31 | 34,40 | 35,02 | -0,77% | - |
| 22.02.2024 | 35,07 | 35,29 | 34,66 | 35,29 | 3,37% | - |
| 21.02.2024 | 34,10 | 34,20 | 33,79 | 34,14 | -1,22% | - |
| 20.02.2024 | 34,70 | 34,86 | 34,44 | 34,56 | 2,92% | 1.000,00 |
| 19.02.2024 | 33,60 | 33,66 | 33,58 | 33,58 | 0,24% | 75,00 |
| 16.02.2024 | 33,62 | 33,69 | 33,24 | 33,50 | 0,45% | - |
| 15.02.2024 | 33,29 | 33,45 | 33,03 | 33,35 | 0,88% | - |
| 14.02.2024 | 33,12 | 33,36 | 32,92 | 33,06 | -2,59% | - |
| 13.02.2024 | 34,47 | 34,47 | 33,90 | 33,94 | 0,06% | - |
| 12.02.2024 | 33,88 | 34,02 | 33,49 | 33,92 | 0,12% | 155,00 |
| 09.02.2024 | 33,75 | 33,95 | 33,45 | 33,88 | 0,83% | - |
| 08.02.2024 | 33,56 | 33,72 | 33,26 | 33,60 | 0,75% | - |
| 07.02.2024 | 33,43 | 33,82 | 33,09 | 33,35 | -2,80% | 300,00 |
| 06.02.2024 | 34,10 | 34,33 | 34,04 | 34,31 | -3,08% | - |
| 05.02.2024 | 35,55 | 35,87 | 35,29 | 35,40 | 1,49% | - |
| 02.02.2024 | 34,65 | 35,09 | 34,44 | 34,88 | 1,69% | 550,00 |
| 01.02.2024 | 34,50 | 34,80 | 34,22 | 34,30 | -2,50% | - |
| 31.01.2024 | 35,24 | 35,50 | 34,87 | 35,18 | -1,84% | - |
| 30.01.2024 | 36,05 | 36,36 | 35,83 | 35,84 | -1,32% | - |
| 29.01.2024 | 36,36 | 36,73 | 36,14 | 36,32 | 0,30% | 157,00 |
| 26.01.2024 | 36,19 | 36,29 | 35,82 | 36,21 | 0,56% | - |
| 25.01.2024 | 36,01 | 36,52 | 35,88 | 36,01 | 0,45% | - |
| 24.01.2024 | 35,97 | 36,06 | 35,63 | 35,85 | -3,00% | - |
| 23.01.2024 | 36,92 | 37,28 | 36,73 | 36,96 | 0,00% | - |
| 22.01.2024 | 36,82 | 37,06 | 36,54 | 36,96 | 3,30% | - |
| 19.01.2024 | 35,76 | 36,06 | 35,55 | 35,78 | -0,56% | - |
| 18.01.2024 | 35,33 | 35,98 | 35,00 | 35,98 | -0,22% | - |
| 17.01.2024 | 36,23 | 36,33 | 35,88 | 36,06 | -3,32% | - |
| 16.01.2024 | 37,24 | 37,48 | 36,94 | 37,30 | -1,76% | - |
| 15.01.2024 | 38,21 | 38,31 | 37,74 | 37,97 | 1,44% | - |
| 12.01.2024 | 38,22 | 38,52 | 37,34 | 37,43 | -1,58% | - |
| 11.01.2024 | 37,85 | 38,09 | 37,56 | 38,03 | 3,45% | - |
| 10.01.2024 | 37,03 | 37,35 | 36,69 | 36,76 | 0,46% | - |
| 09.01.2024 | 36,53 | 36,86 | 36,39 | 36,59 | 2,24% | - |
| 08.01.2024 | 35,83 | 35,86 | 35,70 | 35,79 | -0,53% | - |
| 05.01.2024 | 35,59 | 36,00 | 35,46 | 35,98 | -0,83% | - |
| 04.01.2024 | 36,54 | 36,60 | 35,76 | 36,28 | -1,14% | - |
| 03.01.2024 | 37,14 | 37,77 | 36,66 | 36,70 | -2,94% | - |
| 02.01.2024 | 37,67 | 37,91 | 37,39 | 37,81 | 0,19% | - |
| 29.12.2023 | 37,63 | 37,74 | 37,24 | 37,74 | 1,13% | - |
| 28.12.2023 | 37,59 | 37,83 | 37,29 | 37,32 | 1,77% | - |
| 27.12.2023 | 36,84 | 37,07 | 36,48 | 36,67 | -0,35% | - |
| 22.12.2023 | 36,66 | 36,90 | 36,37 | 36,80 | -1,84% | - |
| 21.12.2023 | 37,26 | 37,49 | 36,83 | 37,49 | 0,48% | - |
| 20.12.2023 | 37,19 | 37,57 | 36,96 | 37,31 | 1,22% | - |
| 19.12.2023 | 36,25 | 36,86 | 35,89 | 36,86 | 2,67% | - |
| 18.12.2023 | 36,31 | 36,54 | 35,89 | 35,90 | -1,40% | - |
| 15.12.2023 | 36,59 | 37,01 | 36,28 | 36,41 | 6,52% | - |
| 14.12.2023 | 34,48 | 34,70 | 34,04 | 34,18 | 0,09% | - |
| 13.12.2023 | 33,76 | 34,16 | 33,71 | 34,15 | 0,71% | - |
| 12.12.2023 | 33,93 | 34,24 | 33,71 | 33,91 | 1,28% | - |
| 11.12.2023 | 33,61 | 33,92 | 33,24 | 33,48 | -0,33% | - |
| 08.12.2023 | 33,45 | 33,63 | 33,08 | 33,59 | 0,03% | - |
| 07.12.2023 | 33,66 | 34,02 | 33,38 | 33,58 | -1,38% | 400,00 |
| 06.12.2023 | 33,91 | 34,15 | 33,80 | 34,05 | 4,26% | - |
| 05.12.2023 | 33,00 | 33,36 | 32,66 | 32,66 | -4,00% | - |
| 04.12.2023 | 34,13 | 34,45 | 34,00 | 34,02 | 0,06% | - |
| 01.12.2023 | 34,38 | 34,97 | 34,00 | 34,00 | -4,01% | - |
| 30.11.2023 | 35,21 | 35,47 | 34,86 | 35,42 | 2,58% | - |
| 29.11.2023 | 34,49 | 34,63 | 34,25 | 34,53 | 0,85% | - |
| 28.11.2023 | 34,20 | 34,31 | 33,77 | 34,24 | -0,41% | - |
| 27.11.2023 | 34,30 | 34,57 | 34,15 | 34,38 | -0,95% | - |