17,765€
-0,28%
Echtzeit-Aktienkurs GS YUASA CORP.
Bid:
Ask:
Aktienkurse zur GS YUASA CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 17,82 | 17,82 | 17,63 | 17,77 | -0,28% | - |
| 22.04.2024 | 17,63 | 17,85 | 17,63 | 17,82 | 1,05% | - |
| 19.04.2024 | 18,02 | 18,02 | 17,60 | 17,63 | -2,14% | - |
| 18.04.2024 | 17,97 | 18,16 | 17,97 | 18,02 | 0,28% | - |
| 17.04.2024 | 18,13 | 18,18 | 17,91 | 17,97 | -1,80% | - |
| 16.04.2024 | 18,34 | 18,39 | 18,22 | 18,30 | -3,69% | - |
| 15.04.2024 | 19,15 | 19,26 | 18,92 | 19,00 | -0,81% | 120,00 |
| 12.04.2024 | 19,44 | 19,44 | 19,00 | 19,15 | -1,47% | - |
| 11.04.2024 | 19,11 | 19,45 | 19,11 | 19,44 | 1,73% | - |
| 10.04.2024 | 18,89 | 19,28 | 18,89 | 19,11 | 1,16% | - |
| 09.04.2024 | 18,88 | 18,96 | 18,79 | 18,89 | -1,64% | - |
| 08.04.2024 | 18,95 | 19,28 | 18,95 | 19,20 | 1,32% | 2,00 |
| 05.04.2024 | 18,68 | 18,96 | 18,68 | 18,95 | 1,45% | - |
| 04.04.2024 | 18,51 | 18,98 | 18,51 | 18,68 | 0,92% | - |
| 03.04.2024 | 18,89 | 18,89 | 18,35 | 18,51 | -0,19% | - |
| 02.04.2024 | 18,84 | 18,90 | 18,50 | 18,55 | -1,62% | 14,00 |
| 28.03.2024 | 19,05 | 19,25 | 18,75 | 18,85 | -1,05% | - |
| 27.03.2024 | 19,45 | 19,45 | 19,00 | 19,05 | -2,06% | - |
| 26.03.2024 | 18,95 | 19,55 | 18,85 | 19,45 | 3,18% | - |
| 25.03.2024 | 18,70 | 19,10 | 18,60 | 18,85 | 0,80% | - |
| 22.03.2024 | 18,40 | 19,10 | 18,40 | 18,70 | 1,63% | - |
| 21.03.2024 | 18,05 | 18,55 | 18,05 | 18,40 | 1,94% | - |
| 20.03.2024 | 18,30 | 18,30 | 18,00 | 18,05 | -1,37% | - |
| 19.03.2024 | 18,30 | 18,50 | 18,10 | 18,30 | 0,00% | 2,00 |
| 18.03.2024 | 17,75 | 18,60 | 17,75 | 18,30 | 3,10% | - |
| 15.03.2024 | 17,40 | 17,85 | 17,40 | 17,75 | 2,01% | - |
| 14.03.2024 | 17,30 | 17,55 | 17,25 | 17,40 | 0,58% | - |
| 13.03.2024 | 17,90 | 17,90 | 17,25 | 17,30 | -3,35% | - |
| 12.03.2024 | 17,80 | 17,95 | 17,70 | 17,90 | 0,56% | - |
| 11.03.2024 | 18,25 | 18,25 | 17,65 | 17,80 | -2,47% | - |
| 08.03.2024 | 17,95 | 18,35 | 17,85 | 18,25 | -0,54% | - |
| 07.03.2024 | 18,40 | 18,40 | 18,15 | 18,35 | 0,00% | - |
| 06.03.2024 | 17,35 | 18,45 | 17,35 | 18,35 | 5,76% | 2,00 |
| 05.03.2024 | 16,95 | 17,50 | 16,95 | 17,35 | 2,36% | - |
| 04.03.2024 | 17,05 | 17,50 | 16,90 | 16,95 | -2,31% | 5,00 |
| 01.03.2024 | 17,40 | 17,40 | 17,25 | 17,35 | -0,29% | 19,00 |
| 29.02.2024 | 17,35 | 17,90 | 17,25 | 17,40 | 0,29% | 2,00 |
| 28.02.2024 | 17,50 | 17,50 | 17,35 | 17,35 | -0,86% | - |
| 27.02.2024 | 17,25 | 17,55 | 17,25 | 17,50 | 1,45% | - |
| 26.02.2024 | 17,25 | 17,35 | 17,15 | 17,25 | 1,17% | - |
| 23.02.2024 | 17,00 | 17,05 | 16,95 | 17,05 | 0,29% | - |
| 22.02.2024 | 16,85 | 17,00 | 16,85 | 17,00 | 1,19% | 10,00 |
| 21.02.2024 | 16,65 | 16,85 | 16,65 | 16,80 | 0,90% | - |
| 20.02.2024 | 16,85 | 16,85 | 16,60 | 16,65 | -1,19% | 12,00 |
| 19.02.2024 | 16,05 | 16,90 | 16,05 | 16,85 | 4,98% | - |
| 16.02.2024 | 15,95 | 16,15 | 15,95 | 16,05 | 0,63% | - |
| 15.02.2024 | 15,90 | 16,00 | 15,85 | 15,95 | 0,31% | - |
| 14.02.2024 | 15,85 | 15,90 | 15,75 | 15,90 | -1,55% | - |
| 13.02.2024 | 16,60 | 16,60 | 16,00 | 16,15 | -2,71% | 15,00 |
| 12.02.2024 | 16,45 | 16,65 | 16,40 | 16,60 | 0,91% | - |
| 09.02.2024 | 16,05 | 16,45 | 16,05 | 16,45 | 2,49% | 6,00 |
| 08.02.2024 | 16,30 | 16,35 | 16,00 | 16,05 | -1,53% | 106,00 |
| 07.02.2024 | 14,30 | 16,30 | 14,30 | 16,30 | 13,99% | 524,00 |
| 06.02.2024 | 13,25 | 14,30 | 13,25 | 14,30 | 7,92% | 700,00 |
| 05.02.2024 | 13,45 | 13,50 | 13,20 | 13,25 | 0,38% | - |
| 02.02.2024 | 13,40 | 13,40 | 13,10 | 13,20 | -1,49% | - |
| 01.02.2024 | 13,35 | 13,40 | 13,30 | 13,40 | 0,37% | 25,00 |
| 31.01.2024 | 13,35 | 13,45 | 13,35 | 13,35 | 1,91% | - |
| 30.01.2024 | 13,25 | 13,45 | 13,10 | 13,10 | -1,13% | - |
| 29.01.2024 | 13,15 | 13,25 | 12,95 | 13,25 | 2,71% | - |
| 26.01.2024 | 12,90 | 13,05 | 12,85 | 12,90 | 0,00% | - |
| 25.01.2024 | 13,00 | 13,00 | 12,90 | 12,90 | 0,39% | - |
| 24.01.2024 | 12,90 | 12,90 | 12,75 | 12,85 | 0,39% | - |
| 23.01.2024 | 12,90 | 13,05 | 12,80 | 12,80 | -0,78% | - |
| 22.01.2024 | 12,90 | 13,10 | 12,85 | 12,90 | 0,00% | - |
| 19.01.2024 | 13,00 | 13,00 | 12,75 | 12,90 | -0,77% | - |
| 18.01.2024 | 12,65 | 13,00 | 12,65 | 13,00 | 2,77% | - |
| 17.01.2024 | 12,80 | 12,80 | 12,55 | 12,65 | -1,17% | - |
| 16.01.2024 | 12,90 | 13,10 | 12,80 | 12,80 | -0,78% | - |
| 15.01.2024 | 13,15 | 13,20 | 12,90 | 12,90 | 0,00% | - |
| 12.01.2024 | 13,10 | 13,10 | 12,65 | 12,90 | -1,53% | - |
| 11.01.2024 | 13,10 | 13,15 | 13,00 | 13,10 | 0,00% | 2,00 |
| 10.01.2024 | 13,05 | 13,10 | 12,80 | 13,10 | 3,15% | - |
| 09.01.2024 | 12,85 | 12,90 | 12,60 | 12,70 | 2,42% | - |
| 08.01.2024 | 12,55 | 12,65 | 12,35 | 12,40 | -1,20% | - |
| 05.01.2024 | 12,70 | 12,70 | 12,30 | 12,55 | -1,18% | 800,00 |
| 04.01.2024 | 12,60 | 12,85 | 12,60 | 12,70 | 0,79% | - |
| 03.01.2024 | 12,75 | 12,75 | 12,50 | 12,60 | -1,18% | - |
| 02.01.2024 | 12,80 | 12,85 | 12,65 | 12,75 | -0,39% | 525,00 |
| 29.12.2023 | 12,70 | 12,80 | 12,65 | 12,80 | 0,79% | - |
| 28.12.2023 | 12,35 | 12,75 | 12,35 | 12,70 | 2,83% | - |
| 27.12.2023 | 12,55 | 12,55 | 12,30 | 12,35 | -1,59% | - |
| 22.12.2023 | 12,80 | 12,80 | 12,55 | 12,55 | -1,95% | - |
| 21.12.2023 | 12,55 | 12,95 | 12,55 | 12,80 | 3,64% | - |
| 20.12.2023 | 12,65 | 12,65 | 12,35 | 12,35 | -2,37% | 300,00 |
| 19.12.2023 | 12,55 | 12,65 | 12,45 | 12,65 | 0,80% | - |
| 18.12.2023 | 12,40 | 12,55 | 12,35 | 12,55 | 1,21% | - |
| 15.12.2023 | 12,45 | 12,80 | 12,40 | 12,40 | 0,40% | 100,00 |
| 14.12.2023 | 12,45 | 12,80 | 12,30 | 12,35 | -3,52% | - |
| 13.12.2023 | 12,75 | 12,80 | 12,60 | 12,80 | 0,39% | - |
| 12.12.2023 | 13,00 | 13,00 | 12,75 | 12,75 | -1,92% | - |
| 11.12.2023 | 13,10 | 13,10 | 12,85 | 13,00 | -0,76% | - |
| 08.12.2023 | 13,05 | 13,15 | 13,00 | 13,10 | -2,96% | - |
| 07.12.2023 | 13,60 | 13,75 | 13,20 | 13,50 | -0,74% | - |
| 06.12.2023 | 13,65 | 13,70 | 13,60 | 13,60 | -0,37% | - |
| 05.12.2023 | 13,60 | 13,70 | 13,55 | 13,65 | 0,37% | - |
| 04.12.2023 | 13,60 | 13,70 | 13,50 | 13,60 | 0,00% | - |
| 01.12.2023 | 13,60 | 13,65 | 13,30 | 13,60 | 0,00% | - |
| 30.11.2023 | 13,45 | 13,60 | 13,45 | 13,60 | 3,03% | - |
| 29.11.2023 | 13,90 | 13,90 | 13,20 | 13,20 | -5,04% | - |