18,600€
2,76%
Echtzeit-Aktienkurs Terumo Corp.
Bid:
Ask:
Aktienkurse zur Terumo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 18,60 | 18,60 | 18,40 | 18,55 | 2,49% | 1,00 |
| 21.01.2025 | 18,30 | 18,30 | 18,10 | 18,10 | 0,56% | 153,00 |
| 20.01.2025 | 18,20 | 18,20 | 18,00 | 18,00 | -1,37% | - |
| 17.01.2025 | 18,30 | 18,30 | 18,25 | 18,25 | -1,35% | - |
| 16.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 540,00 |
| 15.01.2025 | 18,40 | 18,55 | 18,40 | 18,50 | 1,09% | - |
| 14.01.2025 | 18,45 | 18,45 | 18,30 | 18,30 | -2,92% | - |
| 13.01.2025 | 18,75 | 18,85 | 18,65 | 18,85 | 2,45% | - |
| 10.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | 2,00 |
| 09.01.2025 | 18,30 | 18,35 | 18,25 | 18,30 | -0,54% | - |
| 08.01.2025 | 18,40 | 18,50 | 18,40 | 18,40 | 0,00% | - |
| 07.01.2025 | 18,30 | 18,70 | 18,30 | 18,40 | -1,08% | - |
| 06.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,11% | 56,00 |
| 03.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -5,94% | 27,00 |
| 02.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | 180,00 |
| 30.12.2024 | 18,80 | 20,20 | 18,80 | 19,50 | 2,09% | 272,00 |
| 27.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | 57,00 |
| 23.12.2024 | 18,90 | 19,20 | 18,80 | 18,80 | -1,57% | 1.158,00 |
| 20.12.2024 | 18,90 | 19,30 | 18,90 | 19,10 | 2,69% | 1.903,00 |
| 19.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | 20,00 |
| 18.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 100,00 |
| 17.12.2024 | 18,80 | 18,80 | 18,60 | 18,70 | -1,06% | 384,00 |
| 16.12.2024 | 19,00 | 19,00 | 18,90 | 18,90 | -0,53% | - |
| 13.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,30% | 15,00 |
| 12.12.2024 | 19,40 | 19,50 | 19,25 | 19,25 | 1,32% | - |
| 11.12.2024 | 19,05 | 19,20 | 18,90 | 19,00 | 0,53% | - |
| 10.12.2024 | 18,90 | 18,95 | 18,90 | 18,90 | -3,57% | - |
| 09.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 2,00 |
| 06.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 100,00 |
| 05.12.2024 | 19,85 | 19,85 | 19,60 | 19,70 | 0,00% | - |
| 04.12.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -0,25% | 80,00 |
| 03.12.2024 | 19,65 | 19,80 | 19,60 | 19,75 | 1,28% | - |
| 02.12.2024 | 19,40 | 19,60 | 19,40 | 19,50 | 1,04% | - |
| 29.11.2024 | 19,20 | 19,30 | 19,20 | 19,30 | -1,03% | - |
| 28.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | 114,00 |
| 27.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | 69,00 |
| 26.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | 54,00 |
| 25.11.2024 | 19,20 | 19,30 | 19,20 | 19,20 | 0,52% | - |
| 22.11.2024 | 19,00 | 19,30 | 19,00 | 19,10 | 1,33% | - |
| 21.11.2024 | 18,60 | 18,85 | 18,60 | 18,85 | 0,80% | - |
| 20.11.2024 | 18,60 | 18,75 | 18,60 | 18,70 | 0,54% | - |
| 19.11.2024 | 18,60 | 18,85 | 18,60 | 18,60 | -0,53% | - |
| 18.11.2024 | 18,80 | 18,80 | 18,70 | 18,70 | 1,08% | - |
| 15.11.2024 | 18,40 | 18,50 | 18,40 | 18,50 | 0,00% | 36,00 |
| 14.11.2024 | 18,50 | 18,60 | 18,50 | 18,50 | 3,93% | - |
| 13.11.2024 | 17,90 | 17,90 | 17,60 | 17,80 | -5,32% | 937,00 |
| 12.11.2024 | 19,20 | 19,20 | 18,80 | 18,80 | -3,09% | 275,00 |
| 11.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 4,30% | 118,00 |
| 08.11.2024 | 18,45 | 18,60 | 18,45 | 18,60 | 2,76% | - |
| 07.11.2024 | 18,10 | 18,10 | 18,00 | 18,10 | 0,00% | - |
| 06.11.2024 | 18,05 | 18,10 | 17,95 | 18,10 | 2,55% | - |
| 05.11.2024 | 17,60 | 17,65 | 17,60 | 17,65 | 0,86% | - |
| 04.11.2024 | 17,60 | 17,60 | 17,50 | 17,50 | -0,28% | - |
| 01.11.2024 | 17,30 | 17,70 | 17,30 | 17,55 | 2,03% | - |
| 31.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -3,64% | 2,00 |
| 30.10.2024 | 18,00 | 18,10 | 17,80 | 17,85 | 0,85% | - |
| 29.10.2024 | 17,65 | 17,75 | 17,60 | 17,70 | 1,72% | - |
| 28.10.2024 | 17,45 | 17,50 | 17,30 | 17,40 | -1,69% | - |
| 25.10.2024 | 17,60 | 17,80 | 17,60 | 17,70 | 0,00% | - |
| 24.10.2024 | 17,75 | 17,80 | 17,65 | 17,70 | 1,72% | - |
| 23.10.2024 | 17,55 | 17,60 | 17,40 | 17,40 | -1,14% | - |
| 22.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,49% | 80,00 |
| 21.10.2024 | 18,20 | 18,20 | 18,00 | 18,05 | -0,82% | - |
| 18.10.2024 | 18,05 | 18,20 | 18,05 | 18,20 | 1,11% | - |
| 17.10.2024 | 17,95 | 18,15 | 17,95 | 18,00 | 0,00% | - |
| 16.10.2024 | 17,90 | 18,05 | 17,80 | 18,00 | 0,56% | - |
| 15.10.2024 | 18,10 | 18,45 | 17,80 | 17,90 | -0,83% | - |
| 14.10.2024 | 18,15 | 18,15 | 18,05 | 18,05 | -0,28% | - |
| 11.10.2024 | 18,10 | 18,15 | 17,95 | 18,10 | 0,00% | - |
| 10.10.2024 | 18,10 | 18,15 | 17,90 | 18,10 | 0,00% | - |
| 09.10.2024 | 18,00 | 18,40 | 17,95 | 18,10 | 1,69% | - |
| 08.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | 120,00 |
| 07.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 286,00 |
| 04.10.2024 | 17,40 | 17,65 | 17,40 | 17,60 | 3,53% | - |
| 03.10.2024 | 17,00 | 17,05 | 16,90 | 17,00 | -1,16% | - |
| 02.10.2024 | 17,10 | 17,30 | 17,05 | 17,20 | 1,18% | - |
| 01.10.2024 | 16,80 | 17,00 | 16,80 | 17,00 | 1,19% | 586,00 |
| 30.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | 240,00 |
| 27.09.2024 | 17,50 | 17,60 | 16,90 | 16,90 | -0,59% | - |
| 26.09.2024 | 16,70 | 17,05 | 16,70 | 17,00 | 1,49% | - |
| 25.09.2024 | 16,65 | 16,75 | 16,60 | 16,75 | -1,47% | - |
| 24.09.2024 | 17,05 | 17,10 | 16,90 | 17,00 | -0,58% | - |
| 23.09.2024 | 16,90 | 17,10 | 16,90 | 17,10 | 0,88% | - |
| 20.09.2024 | 16,90 | 17,05 | 16,85 | 16,95 | -0,88% | - |
| 19.09.2024 | 16,90 | 17,20 | 16,90 | 17,10 | 1,79% | - |
| 18.09.2024 | 16,80 | 16,90 | 16,70 | 16,80 | 0,30% | - |
| 17.09.2024 | 16,70 | 16,90 | 16,70 | 16,75 | 0,90% | - |
| 16.09.2024 | 16,60 | 17,00 | 16,60 | 16,60 | -0,60% | 93,00 |
| 13.09.2024 | 16,50 | 16,70 | 16,50 | 16,70 | -1,76% | 479,00 |
| 12.09.2024 | 16,70 | 17,00 | 16,70 | 17,00 | 3,03% | 918,00 |
| 11.09.2024 | 16,30 | 16,50 | 16,30 | 16,50 | 1,23% | 1.547,00 |
| 10.09.2024 | 16,20 | 16,30 | 16,10 | 16,30 | -5,23% | 2.205,00 |
| 09.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 4,24% | 1,00 |
| 06.09.2024 | 16,70 | 16,80 | 16,20 | 16,50 | -1,49% | - |
| 05.09.2024 | 16,65 | 16,80 | 16,60 | 16,75 | 0,90% | - |
| 04.09.2024 | 16,60 | 16,70 | 16,50 | 16,60 | -1,78% | - |
| 03.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 2,74% | 50,00 |
| 02.09.2024 | 16,50 | 16,50 | 16,40 | 16,45 | -2,08% | - |
| 30.08.2024 | 16,70 | 16,80 | 16,70 | 16,80 | -1,18% | - |
| 29.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,86% | 296,00 |