16,600€
1,22%
Echtzeit-Aktienkurs Terumo Corp.
Bid:
Ask:
Aktienkurse zur Terumo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,25 | 17,25 | 16,55 | 16,55 | 0,91% | 336,00 |
| 03.04.2025 | 16,70 | 16,70 | 16,40 | 16,40 | -4,65% | 115,00 |
| 02.04.2025 | 17,10 | 17,20 | 17,10 | 17,20 | -1,15% | 417,00 |
| 01.04.2025 | 17,20 | 17,40 | 17,20 | 17,40 | -0,57% | 67,00 |
| 31.03.2025 | 17,50 | 17,50 | 17,10 | 17,50 | 1,74% | 397,00 |
| 28.03.2025 | 17,30 | 17,30 | 16,90 | 17,20 | 0,00% | 330,00 |
| 27.03.2025 | 17,30 | 17,30 | 17,20 | 17,20 | 1,18% | 500,00 |
| 26.03.2025 | 17,30 | 17,30 | 17,00 | 17,00 | -0,58% | 40,00 |
| 25.03.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -1,72% | 596,00 |
| 24.03.2025 | 17,00 | 17,40 | 16,90 | 17,40 | 0,58% | 413,00 |
| 21.03.2025 | 17,30 | 17,30 | 17,20 | 17,30 | 0,00% | 676,00 |
| 20.03.2025 | 17,60 | 18,10 | 17,30 | 17,30 | -1,70% | 3.226,00 |
| 19.03.2025 | 17,20 | 17,60 | 17,20 | 17,60 | 2,92% | 455,00 |
| 18.03.2025 | 17,00 | 17,10 | 16,70 | 17,10 | -2,29% | 3.710,00 |
| 17.03.2025 | 17,30 | 17,70 | 17,20 | 17,50 | 0,57% | 19.739,00 |
| 14.03.2025 | 17,10 | 17,50 | 17,10 | 17,40 | 1,16% | 3.420,00 |
| 13.03.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 0,58% | 210,00 |
| 12.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 25,00 |
| 11.03.2025 | 16,80 | 16,90 | 16,60 | 16,80 | -2,89% | 1.167,00 |
| 10.03.2025 | 16,80 | 17,30 | 16,80 | 17,30 | 3,59% | 1.670,00 |
| 07.03.2025 | 16,60 | 16,70 | 16,60 | 16,70 | -0,60% | 45,00 |
| 06.03.2025 | 17,00 | 17,00 | 16,80 | 16,80 | -1,75% | 400,00 |
| 05.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,48% | 60,00 |
| 04.03.2025 | 17,25 | 17,25 | 16,80 | 16,85 | -3,71% | - |
| 03.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,64% | 174,00 |
| 28.02.2025 | 17,10 | 17,10 | 16,95 | 17,05 | -1,73% | - |
| 27.02.2025 | 17,20 | 17,35 | 17,10 | 17,35 | 1,76% | - |
| 26.02.2025 | 17,00 | 17,10 | 16,95 | 17,05 | 0,29% | - |
| 25.02.2025 | 17,20 | 17,20 | 17,00 | 17,00 | 0,00% | 54,00 |
| 24.02.2025 | 17,10 | 17,10 | 17,00 | 17,00 | -0,87% | - |
| 21.02.2025 | 16,95 | 17,15 | 16,95 | 17,15 | 0,59% | - |
| 20.02.2025 | 17,15 | 17,15 | 17,05 | 17,05 | -2,57% | - |
| 19.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,85% | 150,00 |
| 18.02.2025 | 17,65 | 17,70 | 17,60 | 17,65 | -0,28% | - |
| 17.02.2025 | 17,65 | 17,70 | 17,60 | 17,70 | 1,43% | - |
| 14.02.2025 | 17,55 | 17,55 | 17,45 | 17,45 | -2,24% | - |
| 13.02.2025 | 17,70 | 17,90 | 17,65 | 17,85 | 2,00% | - |
| 12.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,41% | 20,00 |
| 11.02.2025 | 17,85 | 17,85 | 17,75 | 17,75 | -1,39% | - |
| 10.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 216,00 |
| 07.02.2025 | 17,95 | 18,15 | 17,90 | 18,10 | 0,00% | - |
| 06.02.2025 | 17,95 | 18,10 | 17,95 | 18,10 | 2,84% | - |
| 05.02.2025 | 17,55 | 17,65 | 17,50 | 17,60 | -1,40% | - |
| 04.02.2025 | 17,85 | 17,85 | 17,75 | 17,85 | -0,83% | - |
| 03.02.2025 | 18,20 | 18,20 | 18,00 | 18,00 | -0,55% | 45,00 |
| 31.01.2025 | 18,40 | 18,40 | 18,10 | 18,10 | -5,24% | 227,00 |
| 30.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | 70,00 |
| 29.01.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 0,53% | - |
| 28.01.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 0,53% | 228,00 |
| 27.01.2025 | 18,80 | 18,80 | 18,70 | 18,70 | 0,00% | 177,00 |
| 24.01.2025 | 18,70 | 18,70 | 18,50 | 18,70 | 1,08% | - |
| 23.01.2025 | 18,45 | 18,50 | 18,45 | 18,50 | 0,54% | - |
| 22.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | 171,00 |
| 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 |