Deutsche Märkte geschlossen

Yokogawa Electric Corporation (6841.T)

Tokyo - Tokyo Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.947,00-21,00 (-0,53%)
Börsenschluss: 03:15PM JST
Zeitraum:
06. Juli 2023 - 06. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Juli 20243.979,003.984,003.935,003.947,003.947,00343.600
04. Juli 2024------
03. Juli 20243.995,004.016,003.957,003.992,003.992,00610.700
02. Juli 20243.940,004.004,003.930,003.994,003.994,00692.200
01. Juli 20243.960,004.026,003.900,003.950,003.950,00897.500
28. Juni 20243.877,003.910,003.854,003.890,003.890,00893.200
27. Juni 20243.863,003.898,003.828,003.849,003.849,00769.800
26. Juni 20243.903,003.947,003.874,003.912,003.912,00983.100
25. Juni 20243.780,003.855,003.766,003.839,003.839,00613.400
24. Juni 20243.777,003.811,003.751,003.798,003.798,00491.300
21. Juni 20243.755,003.822,003.750,003.790,003.790,002.895.100
20. Juni 20243.729,003.781,003.679,003.733,003.733,00740.900
19. Juni 20243.803,003.825,003.749,003.776,003.776,00659.100
18. Juni 20243.803,003.825,003.762,003.779,003.779,00804.600
17. Juni 20243.855,003.888,003.779,003.780,003.780,00738.400
14. Juni 20243.816,003.944,003.812,003.916,003.916,001.563.400
13. Juni 20243.931,003.942,003.877,003.886,003.886,00629.400
12. Juni 20243.991,003.998,003.895,003.897,003.897,00872.800
11. Juni 20243.987,004.017,003.962,003.978,003.978,00487.700
10. Juni 20243.908,003.973,003.908,003.966,003.966,00454.500
07. Juni 20243.962,003.978,003.922,003.935,003.935,00443.500
06. Juni 20244.081,004.081,003.956,003.962,003.962,00577.000
05. Juni 20244.016,004.062,003.994,004.019,004.019,00673.600
04. Juni 20244.009,004.053,003.984,004.035,004.035,00714.400
03. Juni 20244.067,004.098,004.054,004.087,004.087,00559.700
31. Mai 20244.024,004.055,003.982,004.036,004.036,005.104.300
30. Mai 20244.003,004.026,003.941,003.995,003.995,001.094.200
29. Mai 20244.093,004.126,004.048,004.048,004.048,00968.200
28. Mai 20244.064,004.114,004.064,004.082,004.082,00681.000
27. Mai 20244.100,004.104,004.053,004.082,004.082,00699.900
24. Mai 20244.080,004.113,004.054,004.106,004.106,00866.500
23. Mai 20244.154,004.166,004.062,004.092,004.092,00833.500
22. Mai 20244.083,004.165,004.061,004.124,004.124,00793.700
21. Mai 20244.124,004.152,004.092,004.114,004.114,00528.100
20. Mai 20244.047,004.134,004.015,004.102,004.102,00718.400
17. Mai 20243.990,004.032,003.979,004.017,004.017,00586.800
16. Mai 20243.950,004.022,003.908,003.995,003.995,00733.900
15. Mai 20243.950,003.958,003.877,003.919,003.919,00755.700
14. Mai 20243.966,003.996,003.841,003.916,003.916,001.213.400
13. Mai 20244.042,004.071,003.983,003.996,003.996,001.084.900
10. Mai 20244.033,004.097,003.993,004.040,004.040,001.490.900
09. Mai 20243.899,004.071,003.896,004.063,004.063,001.695.900
08. Mai 20243.737,003.869,003.714,003.860,003.860,002.167.600
07. Mai 20243.542,003.559,003.518,003.552,003.552,001.190.200
02. Mai 20243.463,003.510,003.461,003.502,003.502,00607.400
01. Mai 20243.455,003.487,003.444,003.469,003.469,00497.100
30. Apr. 20243.506,003.540,003.472,003.511,003.511,00712.900
26. Apr. 20243.411,003.455,003.382,003.444,003.444,00706.100
25. Apr. 20243.427,003.457,003.403,003.411,003.411,00602.000
24. Apr. 20243.448,003.504,003.429,003.497,003.497,00445.300
23. Apr. 20243.417,003.433,003.390,003.416,003.416,00389.800
22. Apr. 20243.430,003.446,003.382,003.428,003.428,00619.300
19. Apr. 20243.384,003.424,003.321,003.380,003.380,00772.600
18. Apr. 20243.377,003.460,003.355,003.437,003.437,00595.100
17. Apr. 20243.494,003.494,003.398,003.398,003.398,00630.300
16. Apr. 20243.464,003.484,003.435,003.472,003.472,00751.600
15. Apr. 20243.484,003.560,003.480,003.554,003.554,00524.800
12. Apr. 20243.550,003.575,003.524,003.539,003.539,00787.900
11. Apr. 20243.430,003.488,003.402,003.476,003.476,00508.500
10. Apr. 20243.467,003.514,003.463,003.485,003.485,00413.000
09. Apr. 20243.499,003.518,003.455,003.509,003.509,00479.300
08. Apr. 20243.502,003.522,003.455,003.486,003.486,00429.400
05. Apr. 20243.491,003.513,003.405,003.474,003.474,00668.100
04. Apr. 20243.546,003.586,003.492,003.536,003.536,00679.400
03. Apr. 20243.494,003.503,003.446,003.477,003.477,00687.400
02. Apr. 20243.458,003.481,003.433,003.478,003.478,00621.700
01. Apr. 20243.514,003.529,003.434,003.462,003.462,00431.200
29. März 20243.500,003.513,003.470,003.485,003.485,00154.400
28. März 20243.523,003.523,003.451,003.473,003.473,00775.300
28. März 202423 Dividende
27. März 20243.544,003.551,003.514,003.530,003.507,00897.400
26. März 20243.505,003.537,003.481,003.519,003.496,07594.500
25. März 20243.523,003.534,003.489,003.511,003.488,12830.700
22. März 20243.528,003.560,003.515,003.534,003.510,97690.900
21. März 20243.565,003.599,003.520,003.542,003.518,92915.500
19. März 20243.450,003.532,003.435,003.527,003.504,02686.100
18. März 20243.350,003.441,003.338,003.424,003.401,69616.100
15. März 20243.251,003.330,003.244,003.309,003.287,441.032.900
14. März 20243.288,003.310,003.239,003.287,003.265,58779.000
13. März 20243.353,003.375,003.220,003.279,003.257,64849.900
12. März 20243.330,003.342,003.245,003.332,003.310,29665.300
11. März 20243.413,003.425,003.325,003.362,003.340,09794.100
08. März 20243.455,003.522,003.433,003.483,003.460,311.358.500
07. März 20243.519,003.534,003.446,003.491,003.468,25938.200
06. März 20243.341,003.519,003.340,003.491,003.468,251.475.400
05. März 20243.306,003.342,003.263,003.342,003.320,23766.600
04. März 20243.313,003.360,003.274,003.331,003.309,30854.700
01. März 20243.177,003.261,003.171,003.261,003.239,75630.000
29. Feb. 20243.130,003.179,003.115,003.164,003.143,381.745.700
28. Feb. 20243.137,003.166,003.132,003.149,003.128,48692.400
27. Feb. 20243.108,003.167,003.108,003.141,003.120,53623.700
26. Feb. 20243.097,003.124,003.088,003.108,003.087,75653.900
22. Feb. 20243.080,003.085,003.029,003.054,003.034,10762.500
21. Feb. 20243.016,003.044,003.000,003.017,002.997,34713.200
20. Feb. 20243.066,003.085,003.016,003.037,003.017,21811.000
19. Feb. 20243.115,003.119,003.044,003.070,003.050,00366.300
16. Feb. 20243.112,003.170,003.112,003.117,003.096,69793.100
15. Feb. 20243.150,003.150,003.061,003.128,003.107,62658.900
14. Feb. 20243.150,003.169,003.091,003.122,003.101,66918.900
13. Feb. 20243.059,003.194,003.055,003.182,003.161,271.709.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...