14,300€
1,42%
Echtzeit-Aktienkurs Terumo Corp.
Bid:
Ask:
Aktienkurse zur Terumo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 14,20 | 14,40 | 14,05 | 14,30 | 1,42% | 527,00 |
| 15.10.2025 | 14,00 | 14,30 | 14,00 | 14,10 | 0,71% | 605,00 |
| 14.10.2025 | 13,90 | 14,00 | 13,90 | 14,00 | -1,06% | 411,00 |
| 13.10.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -0,35% | - |
| 10.10.2025 | 13,80 | 14,20 | 13,80 | 14,20 | 0,71% | 538,00 |
| 09.10.2025 | 14,30 | 14,30 | 14,00 | 14,10 | -2,76% | 361,00 |
| 08.10.2025 | 14,20 | 14,50 | 14,20 | 14,50 | -2,03% | 365,00 |
| 07.10.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 0,00% | 270,00 |
| 06.10.2025 | 14,90 | 15,10 | 14,80 | 14,80 | 4,59% | 1.567,00 |
| 03.10.2025 | 14,10 | 14,45 | 13,95 | 14,15 | 3,28% | - |
| 02.10.2025 | 14,00 | 14,00 | 13,70 | 13,70 | -3,52% | 582,00 |
| 01.10.2025 | 14,10 | 14,40 | 14,10 | 14,20 | 1,43% | 1.121,00 |
| 30.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 100,00 |
| 29.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,36% | 90,00 |
| 26.09.2025 | 14,10 | 14,10 | 13,95 | 13,95 | 3,33% | - |
| 25.09.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -3,57% | 649,00 |
| 24.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | 100,00 |
| 23.09.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | 200,00 |
| 22.09.2025 | 14,20 | 14,20 | 14,00 | 14,00 | -1,41% | 393,00 |
| 19.09.2025 | 14,30 | 14,30 | 14,20 | 14,20 | -2,74% | 70,00 |
| 18.09.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 0,00% | 350,00 |
| 17.09.2025 | 14,65 | 14,65 | 14,55 | 14,60 | 0,00% | - |
| 16.09.2025 | 14,60 | 14,70 | 14,50 | 14,60 | -0,68% | 220,00 |
| 15.09.2025 | 14,90 | 14,90 | 14,60 | 14,70 | -1,34% | 283,00 |
| 12.09.2025 | 14,80 | 14,90 | 14,60 | 14,90 | -0,67% | 328,00 |
| 11.09.2025 | 14,90 | 15,00 | 14,75 | 15,00 | 0,67% | 20,00 |
| 10.09.2025 | 15,05 | 15,10 | 14,90 | 14,90 | -1,65% | 53,00 |
| 09.09.2025 | 15,15 | 15,15 | 15,15 | 15,15 | -0,33% | - |
| 08.09.2025 | 15,45 | 15,50 | 15,20 | 15,20 | -1,94% | 22,00 |
| 05.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | 66,00 |
| 04.09.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -1,63% | 414,00 |
| 03.09.2025 | 15,30 | 15,35 | 15,25 | 15,35 | 0,33% | - |
| 02.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | 150,00 |
| 01.09.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 4,64% | 64,00 |
| 29.08.2025 | 15,60 | 15,60 | 15,10 | 15,10 | -4,43% | 1.150,00 |
| 28.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 100,00 |
| 27.08.2025 | 15,80 | 15,80 | 15,70 | 15,80 | 3,95% | 935,00 |
| 26.08.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | 200,00 |
| 25.08.2025 | 15,40 | 15,40 | 15,30 | 15,30 | -4,97% | 490,00 |
| 22.08.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 0,00% | 458,00 |
| 21.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 50,00 |
| 20.08.2025 | 16,20 | 16,20 | 15,90 | 15,90 | -0,93% | 84,00 |
| 19.08.2025 | 16,10 | 16,10 | 16,05 | 16,05 | -0,93% | - |
| 18.08.2025 | 16,00 | 16,20 | 16,00 | 16,20 | 0,00% | 496,00 |
| 15.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | 22,00 |
| 14.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | 49,00 |
| 13.08.2025 | 16,30 | 16,30 | 16,00 | 16,00 | 0,00% | 557,00 |
| 12.08.2025 | 15,90 | 16,00 | 15,90 | 16,00 | -0,62% | 201,00 |
| 11.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 103,00 |
| 08.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 3,87% | 25,00 |
| 07.08.2025 | 14,90 | 15,70 | 14,90 | 15,50 | 0,65% | 824,00 |
| 06.08.2025 | 14,90 | 15,40 | 14,90 | 15,40 | 3,36% | 1.050,00 |
| 05.08.2025 | 15,10 | 15,20 | 14,90 | 14,90 | -1,97% | 471,00 |
| 04.08.2025 | 14,50 | 15,20 | 14,50 | 15,20 | 2,01% | 1.300,00 |
| 01.08.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 4,20% | 578,00 |
| 31.07.2025 | 14,80 | 14,80 | 14,00 | 14,30 | -4,67% | 1.627,00 |
| 30.07.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 332,00 |
| 29.07.2025 | 15,30 | 15,30 | 15,00 | 15,00 | 1,35% | 80,00 |
| 28.07.2025 | 15,00 | 15,00 | 14,80 | 14,80 | 0,00% | 575,00 |
| 25.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | 1,00 |
| 24.07.2025 | 15,00 | 15,00 | 14,90 | 15,00 | 0,00% | 380,00 |
| 23.07.2025 | 14,20 | 15,00 | 14,20 | 15,00 | 11,94% | 3.702,00 |
| 22.07.2025 | 13,60 | 13,60 | 13,40 | 13,40 | -2,19% | 3.064,00 |
| 21.07.2025 | 13,80 | 13,80 | 13,60 | 13,70 | 0,00% | 1.918,00 |
| 18.07.2025 | 14,10 | 14,10 | 13,50 | 13,70 | -4,20% | 10.067,00 |
| 17.07.2025 | 14,10 | 14,80 | 14,10 | 14,30 | 0,70% | 3.006,00 |
| 16.07.2025 | 13,90 | 14,20 | 13,90 | 14,20 | 0,00% | 73,00 |
| 15.07.2025 | 14,30 | 14,40 | 14,20 | 14,20 | -0,70% | 4.112,00 |
| 14.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,04% | 498,00 |
| 11.07.2025 | 14,40 | 14,45 | 14,30 | 14,45 | -0,34% | - |
| 10.07.2025 | 14,20 | 14,50 | 14,00 | 14,50 | -0,68% | 1.471,00 |
| 09.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 370,00 |
| 08.07.2025 | 14,20 | 14,60 | 14,20 | 14,60 | 0,69% | 443,00 |
| 07.07.2025 | 14,50 | 14,60 | 14,30 | 14,50 | -0,68% | 752,00 |
| 04.07.2025 | 14,70 | 14,70 | 14,50 | 14,60 | -1,35% | 1.118,00 |
| 03.07.2025 | 14,70 | 14,90 | 14,70 | 14,80 | -1,99% | 1.077,00 |
| 02.07.2025 | 15,00 | 15,20 | 14,70 | 15,10 | -3,21% | 2.241,00 |
| 01.07.2025 | 15,50 | 15,60 | 15,30 | 15,60 | 1,30% | 662,00 |
| 30.06.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -4,94% | 250,00 |
| 27.06.2025 | 15,90 | 16,30 | 15,90 | 16,20 | 2,53% | 578,00 |
| 26.06.2025 | 15,80 | 15,95 | 15,75 | 15,80 | 0,64% | - |
| 25.06.2025 | 16,10 | 16,10 | 15,70 | 15,70 | -2,48% | 253,00 |
| 24.06.2025 | 15,70 | 16,10 | 15,70 | 16,10 | 0,63% | 106,00 |
| 23.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 7,00 |
| 20.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 300,00 |
| 19.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | 5,00 |
| 18.06.2025 | 15,50 | 15,80 | 15,50 | 15,80 | 1,94% | 50,00 |
| 17.06.2025 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | 100,00 |
| 16.06.2025 | 15,70 | 15,70 | 15,40 | 15,60 | -1,27% | 540,00 |
| 13.06.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -2,47% | 470,00 |
| 12.06.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 2,53% | 98,00 |
| 11.06.2025 | 16,20 | 16,20 | 15,80 | 15,80 | 0,00% | 237,00 |
| 10.06.2025 | 15,80 | 16,10 | 15,80 | 15,80 | -1,25% | 174,00 |
| 09.06.2025 | 16,00 | 16,00 | 15,90 | 16,00 | 0,00% | 3.468,00 |
| 06.06.2025 | 16,00 | 16,10 | 15,80 | 16,00 | -1,84% | 848,00 |
| 05.06.2025 | 16,00 | 16,30 | 15,80 | 16,30 | 0,00% | 1.780,00 |
| 04.06.2025 | 15,90 | 16,30 | 15,90 | 16,30 | 0,62% | 504,00 |
| 03.06.2025 | 16,10 | 16,20 | 16,10 | 16,20 | 0,62% | 585,00 |
| 02.06.2025 | 16,10 | 16,30 | 16,10 | 16,10 | 0,00% | 232,00 |
| 30.05.2025 | 16,20 | 16,40 | 16,10 | 16,10 | -4,73% | 832,00 |