17,695€
-1,37%
Echtzeit-Aktienkurs GS Yuasa Corp.
Bid:
Ask:
Aktienkurse zur GS Yuasa Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,70 | 17,70 | 17,69 | 17,69 | -1,80% | - |
| 18.04.2024 | 18,12 | 18,17 | 17,99 | 18,01 | 0,36% | - |
| 17.04.2024 | 18,10 | 18,16 | 17,93 | 17,95 | -1,86% | - |
| 16.04.2024 | 18,34 | 18,36 | 18,22 | 18,29 | -4,67% | - |
| 15.04.2024 | 19,18 | 19,27 | 18,95 | 19,18 | -1,06% | - |
| 12.04.2024 | 19,24 | 19,47 | 19,03 | 19,39 | 1,39% | - |
| 11.04.2024 | 19,35 | 19,46 | 19,12 | 19,12 | -0,05% | - |
| 10.04.2024 | 19,22 | 19,32 | 19,06 | 19,13 | 1,30% | - |
| 09.04.2024 | 18,95 | 18,98 | 18,82 | 18,89 | -1,62% | - |
| 08.04.2024 | 19,20 | 19,29 | 19,13 | 19,20 | 1,37% | - |
| 05.04.2024 | 18,89 | 18,98 | 18,81 | 18,94 | -0,53% | - |
| 04.04.2024 | 18,96 | 19,04 | 18,80 | 19,04 | 1,98% | - |
| 03.04.2024 | 18,70 | 18,76 | 18,54 | 18,67 | -0,82% | 200,00 |
| 02.04.2024 | 18,88 | 18,90 | 18,69 | 18,82 | -1,98% | - |
| 28.03.2024 | 19,00 | 19,25 | 19,00 | 19,20 | 0,79% | - |
| 27.03.2024 | 19,25 | 19,45 | 19,05 | 19,05 | -2,06% | - |
| 26.03.2024 | 19,45 | 19,55 | 19,35 | 19,45 | 2,10% | - |
| 25.03.2024 | 19,05 | 19,10 | 19,00 | 19,05 | -0,52% | - |
| 22.03.2024 | 19,05 | 19,15 | 18,95 | 19,15 | 3,23% | - |
| 21.03.2024 | 18,45 | 18,65 | 18,45 | 18,55 | 1,09% | - |
| 20.03.2024 | 18,40 | 18,45 | 18,25 | 18,35 | -0,54% | - |
| 19.03.2024 | 18,50 | 18,55 | 18,35 | 18,45 | -1,07% | - |
| 18.03.2024 | 18,55 | 18,65 | 18,55 | 18,65 | 5,07% | - |
| 15.03.2024 | 17,60 | 17,85 | 17,60 | 17,75 | 1,72% | - |
| 14.03.2024 | 17,20 | 17,65 | 17,20 | 17,45 | 0,29% | - |
| 13.03.2024 | 17,45 | 17,50 | 17,35 | 17,40 | -2,25% | - |
| 12.03.2024 | 17,60 | 17,95 | 17,60 | 17,80 | -0,56% | - |
| 11.03.2024 | 17,85 | 18,00 | 17,85 | 17,90 | -0,83% | - |
| 08.03.2024 | 17,95 | 18,15 | 17,95 | 18,05 | -1,63% | - |
| 07.03.2024 | 18,25 | 18,40 | 18,25 | 18,35 | 0,00% | - |
| 06.03.2024 | 18,20 | 18,45 | 18,20 | 18,35 | 5,76% | - |
| 05.03.2024 | 17,30 | 17,50 | 17,30 | 17,35 | 2,36% | - |
| 04.03.2024 | 17,05 | 17,10 | 16,95 | 16,95 | -2,31% | - |
| 01.03.2024 | 17,25 | 17,35 | 17,20 | 17,35 | -0,29% | - |
| 29.02.2024 | 17,35 | 17,40 | 17,25 | 17,40 | 0,29% | - |
| 28.02.2024 | 17,45 | 17,45 | 17,35 | 17,35 | -0,86% | - |
| 27.02.2024 | 17,30 | 17,55 | 17,30 | 17,50 | 1,45% | - |
| 26.02.2024 | 17,30 | 17,35 | 17,15 | 17,25 | 2,68% | - |
| 23.02.2024 | 16,75 | 16,85 | 16,75 | 16,80 | -0,30% | - |
| 22.02.2024 | 16,90 | 16,95 | 16,80 | 16,85 | 0,30% | - |
| 21.02.2024 | 16,75 | 16,80 | 16,70 | 16,80 | 0,60% | - |
| 20.02.2024 | 16,75 | 16,80 | 16,65 | 16,70 | -0,89% | - |
| 19.02.2024 | 16,85 | 16,90 | 16,85 | 16,85 | 5,31% | - |
| 16.02.2024 | 16,00 | 16,15 | 16,00 | 16,00 | 1,27% | - |
| 15.02.2024 | 15,90 | 15,95 | 15,75 | 15,80 | -0,63% | - |
| 14.02.2024 | 15,90 | 15,95 | 15,75 | 15,90 | -2,15% | - |
| 13.02.2024 | 16,35 | 16,35 | 16,10 | 16,25 | -0,91% | - |
| 12.02.2024 | 16,30 | 16,50 | 16,30 | 16,40 | -0,30% | - |
| 09.02.2024 | 16,30 | 16,45 | 16,30 | 16,45 | 2,49% | 400,00 |
| 08.02.2024 | 16,10 | 16,25 | 15,95 | 16,05 | -0,31% | - |
| 07.02.2024 | 16,00 | 16,25 | 16,00 | 16,10 | 15,00% | - |
| 06.02.2024 | 13,35 | 14,30 | 13,35 | 14,00 | 4,09% | 500,00 |
| 05.02.2024 | 13,50 | 13,55 | 13,40 | 13,45 | 1,89% | - |
| 02.02.2024 | 13,35 | 13,45 | 13,20 | 13,20 | -1,49% | - |
| 01.02.2024 | 13,35 | 13,45 | 13,30 | 13,40 | 0,37% | - |
| 31.01.2024 | 13,40 | 13,50 | 13,35 | 13,35 | 0,00% | - |
| 30.01.2024 | 13,30 | 13,50 | 13,30 | 13,35 | 0,75% | - |
| 29.01.2024 | 13,10 | 13,40 | 13,05 | 13,25 | 1,53% | - |
| 26.01.2024 | 13,05 | 13,05 | 12,85 | 13,05 | 0,00% | - |
| 25.01.2024 | 12,90 | 13,15 | 12,90 | 13,05 | 1,56% | - |
| 24.01.2024 | 12,85 | 12,95 | 12,85 | 12,85 | -1,53% | - |
| 23.01.2024 | 12,90 | 13,10 | 12,90 | 13,05 | 0,00% | - |
| 22.01.2024 | 13,00 | 13,10 | 12,85 | 13,05 | 2,35% | - |
| 19.01.2024 | 12,80 | 12,85 | 12,70 | 12,75 | 0,00% | - |
| 18.01.2024 | 12,80 | 12,80 | 12,70 | 12,75 | 0,79% | - |
| 17.01.2024 | 12,70 | 12,75 | 12,65 | 12,65 | -2,32% | - |
| 16.01.2024 | 12,90 | 13,10 | 12,90 | 12,95 | 0,00% | - |
| 15.01.2024 | 13,00 | 13,10 | 12,95 | 12,95 | 0,00% | - |
| 12.01.2024 | 13,05 | 13,15 | 12,95 | 12,95 | -1,15% | 5,00 |
| 11.01.2024 | 13,00 | 13,10 | 12,95 | 13,10 | 1,16% | - |
| 10.01.2024 | 13,00 | 13,10 | 12,90 | 12,95 | 0,78% | - |
| 09.01.2024 | 12,80 | 12,95 | 12,75 | 12,85 | 1,58% | - |
| 08.01.2024 | 12,50 | 12,65 | 12,50 | 12,65 | -0,78% | - |
| 05.01.2024 | 12,50 | 12,75 | 12,50 | 12,75 | 0,39% | - |
| 04.01.2024 | 12,70 | 12,85 | 12,50 | 12,70 | 1,20% | - |
| 03.01.2024 | 12,70 | 12,80 | 12,55 | 12,55 | -1,57% | - |
| 02.01.2024 | 12,65 | 12,75 | 12,60 | 12,75 | 0,39% | - |
| 29.12.2023 | 12,70 | 12,70 | 12,65 | 12,70 | 0,00% | - |
| 28.12.2023 | 12,60 | 12,85 | 12,55 | 12,70 | 2,83% | - |
| 27.12.2023 | 12,45 | 12,60 | 12,35 | 12,35 | -1,59% | - |
| 22.12.2023 | 12,60 | 12,65 | 12,55 | 12,55 | -1,18% | - |
| 21.12.2023 | 12,60 | 12,70 | 12,50 | 12,70 | 0,79% | - |
| 20.12.2023 | 12,60 | 12,70 | 12,50 | 12,60 | 1,61% | - |
| 19.12.2023 | 12,40 | 12,50 | 12,30 | 12,40 | 0,00% | - |
| 18.12.2023 | 12,45 | 12,50 | 12,25 | 12,40 | -1,98% | - |
| 15.12.2023 | 12,40 | 12,65 | 12,40 | 12,65 | 2,43% | - |
| 14.12.2023 | 12,45 | 12,45 | 12,30 | 12,35 | -3,52% | - |
| 13.12.2023 | 12,60 | 12,80 | 12,60 | 12,80 | 0,39% | - |
| 12.12.2023 | 12,85 | 12,95 | 12,75 | 12,75 | -0,78% | - |
| 11.12.2023 | 12,80 | 12,95 | 12,80 | 12,85 | -1,91% | - |
| 08.12.2023 | 13,05 | 13,15 | 12,95 | 13,10 | -2,96% | - |
| 07.12.2023 | 13,25 | 13,80 | 13,25 | 13,50 | -1,82% | - |
| 06.12.2023 | 13,70 | 13,80 | 13,70 | 13,75 | 0,73% | - |
| 05.12.2023 | 13,65 | 13,70 | 13,50 | 13,65 | 0,37% | - |
| 04.12.2023 | 13,55 | 13,60 | 13,50 | 13,60 | 0,74% | - |
| 01.12.2023 | 13,35 | 13,65 | 13,30 | 13,50 | 0,37% | - |
| 30.11.2023 | 13,50 | 13,50 | 13,40 | 13,45 | 1,89% | - |
| 29.11.2023 | 13,25 | 13,30 | 13,10 | 13,20 | -3,30% | - |
| 28.11.2023 | 13,60 | 13,75 | 13,45 | 13,65 | -0,73% | - |
| 27.11.2023 | 13,70 | 13,75 | 13,70 | 13,75 | -1,08% | - |