16,250€
0,93%
Echtzeit-Aktienkurs TERUMO CORP.
Bid:
Ask:
Aktienkurse zur TERUMO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 16,90 | 16,90 | 16,30 | 16,90 | -0,59% | 125,00 |
| 28.05.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 0,59% | 448,00 |
| 27.05.2025 | 16,90 | 16,90 | 16,60 | 16,90 | 0,00% | 290,00 |
| 26.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | 483,00 |
| 23.05.2025 | 16,60 | 16,80 | 16,00 | 16,30 | -2,40% | 1.232,00 |
| 22.05.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 0,00% | 46,00 |
| 21.05.2025 | 16,70 | 16,80 | 16,70 | 16,70 | 0,91% | 693,00 |
| 20.05.2025 | 16,70 | 16,70 | 16,55 | 16,55 | -1,49% | - |
| 19.05.2025 | 16,70 | 16,90 | 16,60 | 16,80 | -0,59% | 610,00 |
| 16.05.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 0,60% | 1.663,00 |
| 15.05.2025 | 16,60 | 17,00 | 16,50 | 16,80 | -2,89% | 5.445,00 |
| 14.05.2025 | 16,70 | 19,20 | 16,70 | 17,30 | -1,70% | 9.228,00 |
| 13.05.2025 | 17,10 | 17,60 | 17,10 | 17,60 | 1,73% | 470,00 |
| 12.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | 20,00 |
| 09.05.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 44,00 |
| 08.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | 29,00 |
| 07.05.2025 | 17,10 | 17,10 | 16,70 | 16,70 | -4,02% | 4,00 |
| 06.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 20,00 |
| 05.05.2025 | 17,30 | 17,40 | 17,10 | 17,40 | 1,75% | 785,00 |
| 02.05.2025 | 17,40 | 17,40 | 17,10 | 17,10 | 0,88% | 50,00 |
| 30.04.2025 | 16,85 | 17,00 | 16,80 | 16,95 | -0,29% | - |
| 29.04.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 1,80% | 354,00 |
| 28.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | 400,00 |
| 25.04.2025 | 17,10 | 17,10 | 16,80 | 16,80 | -1,75% | 109,00 |
| 24.04.2025 | 16,90 | 17,10 | 16,60 | 17,10 | -1,72% | 550,00 |
| 23.04.2025 | 17,30 | 17,40 | 17,00 | 17,40 | 3,57% | 188,00 |
| 22.04.2025 | 16,70 | 16,80 | 16,70 | 16,80 | -1,18% | 159,00 |
| 17.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | 10,00 |
| 16.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -3,53% | 300,00 |
| 15.04.2025 | 16,90 | 17,00 | 16,90 | 17,00 | 3,03% | 3,00 |
| 14.04.2025 | 16,80 | 16,80 | 16,50 | 16,50 | -2,37% | 53,00 |
| 11.04.2025 | 16,30 | 16,90 | 16,20 | 16,90 | -5,59% | 504,00 |
| 10.04.2025 | 17,80 | 17,90 | 17,70 | 17,90 | 2,29% | 598,00 |
| 09.04.2025 | 17,90 | 17,90 | 17,50 | 17,50 | 4,17% | 99,00 |
| 08.04.2025 | 17,10 | 17,50 | 16,80 | 16,80 | 1,20% | 183,00 |
| 07.04.2025 | 16,70 | 17,10 | 16,60 | 16,60 | -3,49% | 117,00 |
| 04.04.2025 | 17,10 | 17,20 | 17,00 | 17,20 | 4,88% | 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% | - |