40,145€
3,02%
Echtzeit-Aktienkurs YASKAWA EL. CORP.
Bid:
Ask:
Aktienkurse zur YASKAWA EL. CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 39,21 | 39,24 | 39,20 | 39,23 | 0,67% | - |
| 02.05.2024 | 38,71 | 38,97 | 38,71 | 38,97 | 2,02% | - |
| 30.04.2024 | 38,36 | 38,36 | 38,20 | 38,20 | 2,77% | - |
| 29.04.2024 | 37,01 | 37,32 | 37,01 | 37,17 | 0,41% | 30,00 |
| 26.04.2024 | 37,05 | 37,05 | 37,00 | 37,02 | 1,26% | - |
| 25.04.2024 | 36,41 | 36,56 | 36,41 | 36,56 | -3,79% | - |
| 24.04.2024 | 38,00 | 38,04 | 38,00 | 38,00 | 3,15% | - |
| 23.04.2024 | 36,93 | 36,93 | 36,80 | 36,84 | 0,74% | - |
| 22.04.2024 | 36,47 | 38,31 | 36,47 | 36,57 | 3,10% | 91,00 |
| 19.04.2024 | 35,59 | 35,59 | 35,47 | 35,47 | -2,10% | - |
| 18.04.2024 | 36,17 | 36,23 | 36,17 | 36,23 | 1,09% | - |
| 17.04.2024 | 36,01 | 36,01 | 35,84 | 35,84 | -1,38% | 315,00 |
| 16.04.2024 | 36,47 | 36,47 | 36,34 | 36,34 | -3,04% | - |
| 15.04.2024 | 37,55 | 37,55 | 37,48 | 37,48 | -3,03% | - |
| 12.04.2024 | 38,39 | 38,65 | 38,38 | 38,65 | -0,57% | - |
| 11.04.2024 | 38,90 | 38,90 | 38,86 | 38,87 | -1,12% | - |
| 10.04.2024 | 39,19 | 39,31 | 39,17 | 39,31 | 0,92% | - |
| 09.04.2024 | 39,00 | 39,00 | 38,95 | 38,95 | 7,01% | - |
| 08.04.2024 | 36,43 | 36,43 | 36,40 | 36,40 | -1,33% | - |
| 05.04.2024 | 36,87 | 36,89 | 36,81 | 36,89 | -2,74% | 330,00 |
| 04.04.2024 | 38,01 | 38,01 | 37,93 | 37,93 | 0,85% | - |
| 03.04.2024 | 37,72 | 37,73 | 37,61 | 37,61 | -2,77% | - |
| 02.04.2024 | 38,77 | 38,77 | 38,68 | 38,68 | 0,89% | - |
| 28.03.2024 | 38,32 | 38,36 | 38,32 | 38,34 | -0,47% | - |
| 27.03.2024 | 38,38 | 38,52 | 38,34 | 38,52 | 0,00% | - |
| 26.03.2024 | 38,54 | 38,54 | 38,52 | 38,52 | -0,31% | - |
| 25.03.2024 | 38,72 | 38,72 | 38,64 | 38,64 | -0,21% | - |
| 22.03.2024 | 38,66 | 38,72 | 38,66 | 38,72 | 1,68% | - |
| 21.03.2024 | 38,00 | 38,12 | 38,00 | 38,08 | 0,32% | - |
| 20.03.2024 | 37,94 | 38,00 | 37,94 | 37,96 | -0,52% | - |
| 19.03.2024 | 38,30 | 38,30 | 38,16 | 38,16 | 0,00% | - |
| 18.03.2024 | 38,18 | 38,18 | 38,16 | 38,16 | 2,64% | - |
| 15.03.2024 | 37,28 | 37,28 | 37,18 | 37,18 | -0,75% | - |
| 14.03.2024 | 37,40 | 37,46 | 37,40 | 37,46 | -1,16% | - |
| 13.03.2024 | 37,76 | 37,90 | 37,72 | 37,90 | -2,12% | - |
| 12.03.2024 | 38,76 | 38,78 | 38,72 | 38,72 | -0,41% | - |
| 11.03.2024 | 38,88 | 38,88 | 38,86 | 38,88 | -4,80% | 100,00 |
| 08.03.2024 | 40,64 | 40,84 | 40,64 | 40,84 | -2,06% | - |
| 07.03.2024 | 40,00 | 41,70 | 40,00 | 41,70 | 5,30% | 290,00 |
| 06.03.2024 | 39,62 | 39,62 | 39,54 | 39,60 | -1,69% | 300,00 |
| 05.03.2024 | 39,46 | 40,28 | 39,46 | 40,28 | 3,81% | 1.634,00 |
| 04.03.2024 | 38,86 | 38,88 | 38,80 | 38,80 | 2,65% | 500,00 |
| 01.03.2024 | 37,84 | 37,84 | 37,80 | 37,80 | 2,55% | - |
| 29.02.2024 | 36,94 | 36,94 | 36,86 | 36,86 | 1,26% | - |
| 28.02.2024 | 36,42 | 36,44 | 36,40 | 36,40 | -1,94% | - |
| 27.02.2024 | 37,06 | 37,12 | 37,06 | 37,12 | 6,42% | - |
| 26.02.2024 | 35,00 | 35,02 | 34,88 | 34,88 | 1,99% | - |
| 23.02.2024 | 34,20 | 34,20 | 34,18 | 34,20 | -0,18% | 50,00 |
| 22.02.2024 | 34,22 | 34,26 | 34,14 | 34,26 | 2,94% | - |
| 21.02.2024 | 33,26 | 33,30 | 33,26 | 33,28 | -1,54% | - |
| 20.02.2024 | 33,94 | 34,76 | 33,52 | 33,80 | 2,61% | 2.364,00 |
| 19.02.2024 | 32,90 | 32,94 | 32,90 | 32,94 | 0,55% | 345,00 |
| 16.02.2024 | 32,80 | 32,80 | 32,76 | 32,76 | 0,80% | - |
| 15.02.2024 | 32,58 | 32,64 | 32,50 | 32,50 | 0,18% | 200,00 |
| 14.02.2024 | 32,42 | 32,44 | 32,42 | 32,44 | -3,11% | - |
| 13.02.2024 | 33,48 | 33,48 | 33,46 | 33,48 | 1,70% | - |
| 12.02.2024 | 32,84 | 32,92 | 32,84 | 32,92 | 0,43% | - |
| 09.02.2024 | 32,78 | 32,80 | 32,78 | 32,78 | -1,56% | - |
| 08.02.2024 | 32,64 | 33,30 | 32,58 | 33,30 | 2,40% | 200,00 |
| 07.02.2024 | 32,58 | 33,40 | 32,52 | 32,52 | -2,52% | 750,00 |
| 06.02.2024 | 33,30 | 33,36 | 33,30 | 33,36 | -4,69% | - |
| 05.02.2024 | 34,60 | 35,30 | 34,60 | 35,00 | 3,18% | 3.250,00 |
| 02.02.2024 | 33,96 | 33,96 | 33,92 | 33,92 | 0,77% | - |
| 01.02.2024 | 33,62 | 33,70 | 33,62 | 33,66 | -1,87% | - |
| 31.01.2024 | 34,40 | 34,40 | 34,30 | 34,30 | -2,56% | - |
| 30.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 29.01.2024 | 35,56 | 35,60 | 35,56 | 35,60 | 0,91% | 250,00 |
| 26.01.2024 | 35,28 | 35,28 | 35,28 | 35,28 | 0,28% | - |
| 25.01.2024 | 35,18 | 35,18 | 35,18 | 35,18 | 0,51% | - |
| 24.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -3,31% | - |
| 23.01.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,61% | - |
| 22.01.2024 | 35,98 | 35,98 | 35,98 | 35,98 | 3,15% | - |
| 19.01.2024 | 34,92 | 34,92 | 34,88 | 34,88 | 1,45% | 28,00 |
| 18.01.2024 | 34,38 | 34,38 | 34,38 | 34,38 | -2,33% | - |
| 17.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -3,08% | - |
| 16.01.2024 | 36,32 | 36,32 | 36,32 | 36,32 | -2,21% | - |
| 15.01.2024 | 37,14 | 37,14 | 37,14 | 37,14 | 0,38% | - |
| 12.01.2024 | 37,22 | 37,34 | 37,00 | 37,00 | 0,22% | 890,00 |
| 11.01.2024 | 36,92 | 36,92 | 36,92 | 36,92 | -1,86% | - |
| 10.01.2024 | 36,14 | 37,62 | 36,14 | 37,62 | 5,50% | 7,00 |
| 09.01.2024 | 35,66 | 35,66 | 35,66 | 35,66 | 2,24% | - |
| 08.01.2024 | 34,88 | 34,88 | 34,88 | 34,88 | 0,23% | - |
| 05.01.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,97% | - |
| 04.01.2024 | 35,72 | 35,72 | 35,50 | 35,50 | -3,90% | 20,00 |
| 03.01.2024 | 36,94 | 36,94 | 36,94 | 36,94 | 0,27% | 110,00 |
| 02.01.2024 | 36,84 | 36,84 | 36,84 | 36,84 | 0,16% | - |
| 29.12.2023 | 36,78 | 36,78 | 36,78 | 36,78 | 0,27% | - |
| 28.12.2023 | 36,68 | 36,68 | 36,68 | 36,68 | -2,76% | 100,00 |
| 27.12.2023 | 35,98 | 37,72 | 35,98 | 37,72 | 5,54% | 2,00 |
| 22.12.2023 | 35,74 | 35,74 | 35,74 | 35,74 | -1,22% | - |
| 21.12.2023 | 36,18 | 36,18 | 36,18 | 36,18 | -0,39% | - |
| 20.12.2023 | 36,32 | 36,32 | 36,32 | 36,32 | -2,10% | - |
| 19.12.2023 | 35,44 | 37,10 | 35,34 | 37,10 | 4,62% | 310,00 |
| 18.12.2023 | 35,46 | 35,46 | 35,46 | 35,46 | -0,34% | - |
| 15.12.2023 | 35,58 | 35,58 | 35,58 | 35,58 | 1,72% | - |
| 14.12.2023 | 33,64 | 34,98 | 33,64 | 34,98 | 6,06% | 30,00 |
| 13.12.2023 | 32,98 | 32,98 | 32,98 | 32,98 | -5,01% | - |
| 12.12.2023 | 33,14 | 34,72 | 33,14 | 34,72 | 6,31% | 28,00 |
| 11.12.2023 | 32,66 | 32,66 | 32,66 | 32,66 | 0,12% | - |
| 08.12.2023 | 32,62 | 32,62 | 32,62 | 32,62 | -1,03% | - |