39,815€
0,66%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 39,57 | 40,01 | 39,50 | 39,81 | 0,63% | 1.370,00 |
| 02.05.2024 | 39,44 | 39,91 | 39,43 | 39,56 | 1,57% | 19,00 |
| 30.04.2024 | 39,30 | 39,44 | 38,91 | 38,95 | 1,71% | - |
| 29.04.2024 | 38,25 | 38,82 | 37,81 | 38,29 | 0,56% | 141,00 |
| 26.04.2024 | 37,49 | 38,27 | 37,20 | 38,08 | 3,09% | 261,00 |
| 25.04.2024 | 37,28 | 37,40 | 36,67 | 36,94 | -4,11% | 1,00 |
| 24.04.2024 | 38,88 | 38,90 | 38,31 | 38,52 | 1,60% | 60,00 |
| 23.04.2024 | 37,78 | 38,04 | 37,63 | 37,92 | 1,43% | 2,00 |
| 22.04.2024 | 37,31 | 37,57 | 36,99 | 37,38 | 3,15% | 180,00 |
| 19.04.2024 | 36,38 | 36,66 | 35,50 | 36,24 | -0,67% | 1.350,00 |
| 18.04.2024 | 36,98 | 37,13 | 36,12 | 36,49 | 0,21% | 15,00 |
| 17.04.2024 | 36,75 | 36,83 | 36,25 | 36,41 | -2,10% | 50,00 |
| 16.04.2024 | 37,30 | 37,35 | 37,03 | 37,19 | -1,94% | - |
| 15.04.2024 | 38,40 | 38,84 | 37,87 | 37,93 | -2,10% | 7,00 |
| 12.04.2024 | 39,17 | 39,32 | 38,66 | 38,74 | -2,21% | - |
| 11.04.2024 | 39,58 | 39,66 | 39,10 | 39,62 | 0,01% | 100,00 |
| 10.04.2024 | 39,73 | 39,77 | 39,53 | 39,61 | 0,15% | - |
| 09.04.2024 | 39,61 | 39,78 | 39,41 | 39,55 | 6,35% | 140,00 |
| 08.04.2024 | 37,56 | 37,66 | 37,17 | 37,19 | -2,25% | 16,00 |
| 05.04.2024 | 37,73 | 38,17 | 37,25 | 38,05 | 0,62% | 360,00 |
| 04.04.2024 | 39,02 | 39,02 | 37,77 | 37,81 | -1,69% | 1,00 |
| 03.04.2024 | 38,38 | 38,69 | 37,65 | 38,46 | -1,98% | 467,00 |
| 02.04.2024 | 39,54 | 39,77 | 39,02 | 39,24 | -0,62% | 203,00 |
| 28.03.2024 | 39,24 | 39,48 | 39,18 | 39,48 | 0,56% | 40,00 |
| 27.03.2024 | 39,09 | 39,65 | 39,02 | 39,26 | -0,43% | 100,00 |
| 26.03.2024 | 39,42 | 39,84 | 39,41 | 39,43 | -0,15% | 60,00 |
| 25.03.2024 | 39,55 | 39,86 | 39,16 | 39,49 | -0,13% | 343,00 |
| 22.03.2024 | 39,46 | 39,98 | 39,39 | 39,54 | 1,00% | 127,00 |
| 21.03.2024 | 38,80 | 39,64 | 38,58 | 39,15 | 2,86% | 317,00 |
| 20.03.2024 | 38,44 | 38,45 | 38,03 | 38,06 | -1,53% | - |
| 19.03.2024 | 38,78 | 38,78 | 38,34 | 38,65 | -0,15% | 20,00 |
| 18.03.2024 | 38,65 | 38,98 | 38,20 | 38,71 | 1,87% | 34,00 |
| 15.03.2024 | 38,08 | 38,54 | 37,74 | 38,00 | -0,05% | 351,00 |
| 14.03.2024 | 37,65 | 38,40 | 37,48 | 38,02 | -0,63% | 572,00 |
| 13.03.2024 | 38,54 | 38,61 | 38,00 | 38,26 | -2,92% | 230,00 |
| 12.03.2024 | 39,57 | 39,81 | 39,21 | 39,41 | 0,97% | - |
| 11.03.2024 | 39,68 | 39,70 | 38,57 | 39,03 | -4,97% | 1.268,00 |
| 08.03.2024 | 41,53 | 41,68 | 40,68 | 41,07 | -2,05% | 1,00 |
| 07.03.2024 | 41,48 | 42,48 | 40,92 | 41,93 | 4,46% | 383,00 |
| 06.03.2024 | 40,32 | 40,57 | 39,58 | 40,14 | -0,37% | 254,00 |
| 05.03.2024 | 39,60 | 40,56 | 39,10 | 40,29 | 2,81% | 4.613,00 |
| 04.03.2024 | 39,79 | 40,20 | 38,52 | 39,19 | 0,33% | 1.478,00 |
| 01.03.2024 | 38,74 | 39,24 | 38,70 | 39,06 | 4,05% | 153,00 |
| 29.02.2024 | 37,06 | 37,87 | 36,56 | 37,54 | 3,59% | 724,00 |
| 28.02.2024 | 37,22 | 37,23 | 36,00 | 36,24 | -3,31% | 549,00 |
| 27.02.2024 | 37,05 | 37,84 | 36,90 | 37,48 | 5,04% | 2.056,00 |
| 26.02.2024 | 35,44 | 35,74 | 35,44 | 35,68 | 0,93% | 78,00 |
| 23.02.2024 | 35,31 | 35,64 | 34,96 | 35,35 | 0,00% | 67,00 |
| 22.02.2024 | 35,06 | 35,58 | 34,95 | 35,35 | 3,57% | 100,00 |
| 21.02.2024 | 34,10 | 34,20 | 33,82 | 34,13 | -1,24% | 64,00 |
| 20.02.2024 | 34,16 | 34,65 | 33,80 | 34,56 | 5,08% | 354,00 |
| 19.02.2024 | 33,04 | 33,27 | 32,87 | 32,89 | 0,64% | 300,00 |
| 16.02.2024 | 33,62 | 33,68 | 32,38 | 32,68 | -1,95% | 1.244,00 |
| 15.02.2024 | 33,27 | 33,72 | 33,00 | 33,33 | -0,15% | 111,00 |
| 14.02.2024 | 33,12 | 33,38 | 33,12 | 33,38 | -1,53% | - |
| 13.02.2024 | 34,51 | 34,51 | 33,78 | 33,90 | -0,03% | 11,00 |
| 12.02.2024 | 33,90 | 34,02 | 33,88 | 33,91 | 0,06% | - |
| 09.02.2024 | 33,73 | 33,90 | 33,30 | 33,89 | 0,86% | 440,00 |
| 08.02.2024 | 33,56 | 33,62 | 33,18 | 33,60 | 0,78% | 151,00 |
| 07.02.2024 | 33,08 | 33,44 | 32,70 | 33,34 | -0,83% | 352,00 |
| 06.02.2024 | 34,10 | 34,11 | 32,80 | 33,62 | -3,97% | 1.230,00 |
| 05.02.2024 | 35,54 | 35,59 | 34,86 | 35,01 | 0,37% | 1.786,00 |
| 02.02.2024 | 34,61 | 34,89 | 34,00 | 34,88 | 1,72% | 258,00 |
| 01.02.2024 | 34,11 | 34,58 | 33,92 | 34,29 | -1,18% | 57,00 |
| 31.01.2024 | 35,23 | 35,34 | 34,66 | 34,70 | -3,21% | 144,00 |
| 30.01.2024 | 36,07 | 36,24 | 35,18 | 35,85 | -1,29% | 2.080,00 |
| 29.01.2024 | 36,36 | 36,46 | 35,74 | 36,32 | 0,25% | 155,00 |
| 26.01.2024 | 36,17 | 36,58 | 36,15 | 36,23 | 0,61% | 120,00 |
| 25.01.2024 | 36,03 | 36,21 | 35,88 | 36,01 | -0,03% | - |
| 24.01.2024 | 35,96 | 36,12 | 35,94 | 36,02 | -2,54% | - |
| 23.01.2024 | 36,94 | 37,20 | 36,44 | 36,96 | -0,05% | 172,00 |
| 22.01.2024 | 36,84 | 37,06 | 36,52 | 36,98 | 2,32% | 24,00 |
| 19.01.2024 | 35,76 | 36,32 | 35,46 | 36,14 | 0,87% | 46,00 |
| 18.01.2024 | 35,34 | 35,83 | 35,30 | 35,83 | -0,67% | 20,00 |
| 17.01.2024 | 36,23 | 36,32 | 35,00 | 36,07 | -3,27% | 1.918,00 |
| 16.01.2024 | 37,22 | 37,55 | 37,12 | 37,29 | -1,82% | - |
| 15.01.2024 | 38,19 | 38,58 | 37,80 | 37,98 | 1,20% | 84,00 |
| 12.01.2024 | 38,23 | 38,27 | 37,32 | 37,53 | -1,31% | 105,00 |
| 11.01.2024 | 37,75 | 38,04 | 37,20 | 38,03 | 2,53% | 1.575,00 |
| 10.01.2024 | 37,02 | 37,34 | 36,78 | 37,09 | 1,42% | 30,00 |
| 09.01.2024 | 36,55 | 36,63 | 36,39 | 36,57 | 1,08% | - |
| 08.01.2024 | 35,83 | 36,41 | 35,70 | 36,18 | 1,32% | 140,00 |
| 05.01.2024 | 35,58 | 35,95 | 35,12 | 35,71 | -1,60% | 35,00 |
| 04.01.2024 | 36,53 | 36,57 | 35,42 | 36,29 | -0,87% | 255,00 |
| 03.01.2024 | 37,19 | 37,34 | 36,53 | 36,61 | -1,69% | 373,00 |
| 02.01.2024 | 37,34 | 37,34 | 37,11 | 37,24 | -1,06% | 142,00 |
| 29.12.2023 | 37,63 | 37,71 | 37,24 | 37,64 | 0,88% | 150,00 |
| 28.12.2023 | 37,29 | 37,53 | 36,98 | 37,31 | 1,75% | 371,00 |
| 27.12.2023 | 36,85 | 37,18 | 36,47 | 36,67 | -0,30% | 80,00 |
| 22.12.2023 | 36,64 | 36,90 | 36,46 | 36,78 | -1,89% | 9,00 |
| 21.12.2023 | 37,24 | 37,52 | 37,08 | 37,49 | 2,35% | 188,00 |
| 20.12.2023 | 37,19 | 37,25 | 36,57 | 36,63 | 0,60% | - |
| 19.12.2023 | 36,27 | 36,78 | 36,05 | 36,41 | 1,05% | 167,00 |
| 18.12.2023 | 36,33 | 36,33 | 35,72 | 36,03 | -1,04% | 850,00 |
| 15.12.2023 | 36,28 | 36,67 | 36,08 | 36,41 | 6,56% | 30,00 |
| 14.12.2023 | 34,49 | 34,51 | 34,00 | 34,17 | 0,09% | 71,00 |
| 13.12.2023 | 33,76 | 34,16 | 33,70 | 34,14 | -0,20% | - |
| 12.12.2023 | 33,93 | 34,32 | 33,02 | 34,21 | 1,21% | 1.101,00 |
| 11.12.2023 | 33,61 | 33,96 | 33,20 | 33,80 | 0,57% | 25,00 |
| 08.12.2023 | 33,45 | 33,63 | 33,34 | 33,61 | 0,03% | - |