39,240€
-0,05%
Echtzeit-Aktienkurs Yaskawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yaskawa Electric Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 39,24 | 39,47 | 39,18 | 39,24 | -0,05% | 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% | - |
07.12.2023 | 33,64 | 33,80 | 33,04 | 33,60 | -0,27% | 207,00 |
06.12.2023 | 33,91 | 33,94 | 32,74 | 33,69 | 1,75% | 3.688,00 |
05.12.2023 | 33,00 | 33,36 | 32,97 | 33,11 | -2,70% | 150,00 |
04.12.2023 | 34,12 | 34,15 | 33,97 | 34,03 | -2,30% | - |
01.12.2023 | 34,36 | 34,83 | 34,36 | 34,83 | -1,83% | 2,00 |
30.11.2023 | 35,20 | 36,12 | 35,10 | 35,48 | 2,81% | 138,00 |
29.11.2023 | 34,49 | 34,63 | 34,49 | 34,51 | 0,73% | 55,00 |
28.11.2023 | 34,20 | 34,62 | 33,78 | 34,26 | -0,41% | 616,00 |
27.11.2023 | 33,85 | 34,50 | 33,81 | 34,40 | -0,89% | 156,00 |
24.11.2023 | 34,92 | 34,92 | 34,64 | 34,71 | 0,06% | - |
23.11.2023 | 35,35 | 35,62 | 34,69 | 34,69 | -1,67% | 72,00 |
22.11.2023 | 35,05 | 35,60 | 35,03 | 35,28 | 0,51% | 11,00 |
21.11.2023 | 35,31 | 35,34 | 35,08 | 35,10 | 2,45% | - |
20.11.2023 | 34,43 | 34,53 | 34,10 | 34,26 | -1,41% | 218,00 |
17.11.2023 | 34,34 | 35,00 | 34,31 | 34,75 | 0,23% | 130,00 |
16.11.2023 | 34,61 | 34,92 | 34,20 | 34,67 | -0,40% | 32,00 |
15.11.2023 | 34,97 | 35,94 | 34,77 | 34,81 | 1,61% | 552,00 |
14.11.2023 | 33,72 | 34,27 | 33,70 | 34,26 | 0,32% | - |
13.11.2023 | 33,97 | 34,52 | 33,94 | 34,15 | 0,41% | 2,00 |
10.11.2023 | 33,51 | 34,05 | 33,29 | 34,01 | 1,89% | 46,00 |
09.11.2023 | 33,50 | 33,68 | 33,22 | 33,38 | 0,94% | 2,00 |
08.11.2023 | 33,03 | 33,42 | 32,95 | 33,07 | -1,72% | 20,00 |
07.11.2023 | 33,38 | 33,88 | 33,35 | 33,65 | -1,26% | 6,00 |