20,600€
-0,96%
Echtzeit-Aktienkurs Yokogawa Electric Corp.
Bid:
Ask:
Aktienkurse zur Yokogawa Electric Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
25.04.2024 | 20,20 | 20,80 | 20,20 | 20,80 | -0,95% | 50,00 |
24.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
23.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
22.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
19.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
18.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
17.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
16.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
15.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
12.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
11.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
10.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
09.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
08.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
05.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
04.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
03.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
02.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
28.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
27.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
26.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
25.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
22.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
21.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
20.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
19.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
18.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
15.03.2024 | 20,20 | 20,80 | 20,20 | 20,80 | 2,97% | 25,00 |
14.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
13.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
12.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
11.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
08.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
07.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
06.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
05.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
04.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,02% | 250,00 |
01.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 2,59% | - |
29.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
28.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
27.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
26.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
23.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
22.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
21.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -3,14% | - |
20.02.2024 | 18,50 | 19,10 | 18,50 | 19,10 | 2,14% | 42,00 |
19.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
16.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
15.02.2024 | 19,20 | 19,70 | 19,20 | 19,70 | 3,14% | 42,00 |
14.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
13.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 5,41% | - |
12.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
09.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 3,35% | - |
08.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
07.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
06.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
05.02.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
02.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
01.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
31.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
30.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
29.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
26.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
25.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
24.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
23.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
22.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
19.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
18.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
17.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
16.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,62% | - |
15.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
12.01.2024 | 18,20 | 18,30 | 18,20 | 18,30 | 2,23% | - |
11.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
10.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
09.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
08.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
05.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
04.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
03.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
02.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
29.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
28.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
27.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
22.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
21.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
20.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
19.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
18.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
15.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
14.12.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
13.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | 1,00 |
12.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
11.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
08.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | 133,00 |
07.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -6,08% | - |
06.12.2023 | 17,50 | 18,10 | 17,50 | 18,10 | 2,84% | 2,00 |
05.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
04.12.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |