58,750€
19,17%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 33,40 | 33,60 | 33,20 | 33,60 | 1,20% | 221,00 |
| 04.05.2026 | 33,40 | 33,80 | 33,00 | 33,20 | -5,14% | 813,00 |
| 30.04.2026 | 34,80 | 35,20 | 33,60 | 35,00 | 1,16% | 1.206,00 |
| 29.04.2026 | 35,00 | 35,20 | 34,60 | 34,60 | 0,00% | - |
| 28.04.2026 | 35,20 | 35,40 | 34,60 | 34,60 | -1,14% | 210,00 |
| 27.04.2026 | 35,00 | 35,20 | 34,80 | 35,00 | -1,13% | 771,00 |
| 24.04.2026 | 35,00 | 35,40 | 34,80 | 35,40 | 7,27% | 1.672,00 |
| 23.04.2026 | 33,40 | 33,60 | 32,80 | 33,00 | -2,37% | - |
| 22.04.2026 | 33,40 | 33,80 | 33,00 | 33,80 | 5,62% | 792,00 |
| 21.04.2026 | 32,60 | 32,60 | 31,80 | 32,00 | -4,76% | 783,00 |
| 20.04.2026 | 33,50 | 33,70 | 33,00 | 33,60 | -1,18% | 2.862,00 |
| 17.04.2026 | 33,20 | 34,40 | 33,00 | 34,00 | 2,41% | 907,00 |
| 16.04.2026 | 33,70 | 33,70 | 33,00 | 33,20 | 5,73% | 2.066,00 |
| 15.04.2026 | 31,20 | 31,40 | 31,20 | 31,40 | 8,65% | 730,00 |
| 14.04.2026 | 28,20 | 29,00 | 28,00 | 28,90 | 3,96% | 3.000,00 |
| 13.04.2026 | 27,40 | 27,80 | 27,20 | 27,80 | 3,73% | 595,00 |
| 10.04.2026 | 26,60 | 26,80 | 26,60 | 26,80 | 0,75% | - |
| 09.04.2026 | 26,40 | 26,60 | 26,20 | 26,60 | -3,27% | 2.900,00 |
| 08.04.2026 | 27,10 | 27,60 | 27,00 | 27,50 | 10,00% | - |
| 07.04.2026 | 25,00 | 25,20 | 24,40 | 25,00 | 16,82% | 636,00 |
| 02.04.2026 | 21,00 | 21,40 | 21,00 | 21,40 | -3,60% | - |
| 01.04.2026 | 22,20 | 22,70 | 22,00 | 22,20 | 3,74% | 1.420,00 |
| 31.03.2026 | 20,40 | 21,80 | 20,00 | 21,40 | 3,88% | 2.600,00 |
| 30.03.2026 | 20,80 | 21,00 | 20,60 | 20,60 | -3,74% | - |
| 27.03.2026 | 22,00 | 22,20 | 21,40 | 21,40 | -3,60% | - |
| 26.03.2026 | 22,60 | 22,60 | 22,00 | 22,20 | 0,00% | - |
| 25.03.2026 | 22,40 | 22,60 | 22,00 | 22,20 | 0,91% | - |
| 24.03.2026 | 21,80 | 22,00 | 21,60 | 22,00 | -0,45% | - |
| 23.03.2026 | 21,30 | 22,50 | 21,10 | 22,10 | 0,00% | 1.150,00 |
| 20.03.2026 | 22,60 | 22,80 | 21,90 | 22,10 | -3,07% | - |
| 19.03.2026 | 22,60 | 22,80 | 22,60 | 22,80 | -2,56% | - |
| 18.03.2026 | 23,80 | 23,80 | 23,20 | 23,40 | 1,74% | - |
| 17.03.2026 | 23,00 | 23,00 | 22,80 | 23,00 | 4,55% | - |
| 16.03.2026 | 21,60 | 22,00 | 21,60 | 22,00 | 1,85% | - |
| 13.03.2026 | 21,60 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 12.03.2026 | 21,60 | 21,80 | 21,40 | 21,60 | -2,70% | - |
| 11.03.2026 | 22,00 | 22,20 | 22,00 | 22,20 | -0,89% | - |
| 10.03.2026 | 22,20 | 22,60 | 22,00 | 22,40 | 0,90% | 19,00 |
| 09.03.2026 | 21,30 | 22,40 | 21,20 | 22,20 | -3,48% | 600,00 |
| 06.03.2026 | 23,80 | 23,80 | 22,80 | 23,00 | -1,71% | 793,00 |
| 05.03.2026 | 23,80 | 24,40 | 23,20 | 23,40 | -2,50% | 6.321,00 |
| 04.03.2026 | 23,00 | 24,20 | 23,00 | 24,00 | 0,00% | 1.000,00 |
| 03.03.2026 | 24,20 | 24,40 | 22,70 | 24,00 | -9,09% | 4.600,00 |
| 02.03.2026 | 26,40 | 26,70 | 26,00 | 26,40 | 2,33% | - |
| 27.02.2026 | 26,40 | 26,40 | 25,80 | 25,80 | -3,37% | 960,00 |
| 26.02.2026 | 26,40 | 26,90 | 26,40 | 26,70 | -5,99% | 1.284,00 |
| 25.02.2026 | 27,60 | 28,90 | 27,60 | 28,40 | 3,65% | - |
| 24.02.2026 | 27,40 | 27,40 | 27,00 | 27,40 | 5,38% | 3.050,00 |
| 23.02.2026 | 25,40 | 26,00 | 25,20 | 26,00 | 2,36% | 164,00 |
| 20.02.2026 | 25,20 | 25,40 | 24,80 | 25,40 | 1,60% | - |
| 19.02.2026 | 25,20 | 25,40 | 24,80 | 25,00 | -0,79% | 184,00 |
| 18.02.2026 | 25,20 | 25,80 | 25,20 | 25,20 | 2,44% | 3.754,00 |
| 17.02.2026 | 25,00 | 25,00 | 24,40 | 24,60 | 9,82% | 757,00 |
| 16.02.2026 | 22,40 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 13.02.2026 | 22,20 | 22,80 | 22,20 | 22,60 | 0,89% | 27,00 |
| 12.02.2026 | 22,60 | 22,80 | 22,40 | 22,40 | 0,00% | 1.181,00 |
| 11.02.2026 | 22,00 | 22,40 | 22,00 | 22,40 | 1,82% | - |
| 10.02.2026 | 21,60 | 22,20 | 21,60 | 22,00 | 2,80% | 6.060,00 |
| 09.02.2026 | 21,00 | 21,40 | 21,00 | 21,40 | 7,27% | - |
| 06.02.2026 | 19,20 | 20,90 | 19,10 | 19,95 | 5,00% | - |
| 05.02.2026 | 19,10 | 19,20 | 19,00 | 19,00 | 1,60% | 266,00 |
| 04.02.2026 | 18,70 | 19,00 | 18,70 | 18,70 | 0,54% | - |
| 03.02.2026 | 18,40 | 18,60 | 18,30 | 18,60 | 2,20% | - |
| 02.02.2026 | 17,80 | 18,30 | 17,80 | 18,20 | 2,82% | 1.650,00 |
| 30.01.2026 | 17,30 | 17,75 | 17,30 | 17,70 | 2,31% | - |
| 29.01.2026 | 17,40 | 17,70 | 17,30 | 17,30 | -3,89% | 2.200,00 |
| 28.01.2026 | 18,10 | 18,10 | 17,90 | 18,00 | -1,10% | - |
| 27.01.2026 | 18,20 | 18,40 | 18,20 | 18,20 | -2,15% | - |
| 26.01.2026 | 18,40 | 18,70 | 18,40 | 18,60 | -2,62% | - |
| 23.01.2026 | 19,20 | 19,30 | 19,10 | 19,10 | -2,05% | 1.524,00 |
| 22.01.2026 | 19,50 | 19,60 | 19,40 | 19,50 | 1,56% | - |
| 21.01.2026 | 18,90 | 19,40 | 18,90 | 19,20 | 1,59% | - |
| 20.01.2026 | 19,10 | 19,20 | 18,80 | 18,90 | -4,06% | 60,00 |
| 19.01.2026 | 19,80 | 19,80 | 19,70 | 19,70 | 0,00% | - |
| 16.01.2026 | 19,60 | 19,80 | 19,60 | 19,70 | 0,51% | - |
| 15.01.2026 | 19,60 | 19,80 | 19,60 | 19,60 | -1,01% | - |
| 14.01.2026 | 19,80 | 20,00 | 19,80 | 19,80 | 5,32% | - |
| 13.01.2026 | 18,50 | 18,90 | 18,50 | 18,80 | -1,05% | - |
| 12.01.2026 | 18,90 | 19,10 | 18,90 | 19,00 | -0,52% | - |
| 09.01.2026 | 18,40 | 19,20 | 18,40 | 19,10 | 1,60% | 280,00 |
| 08.01.2026 | 18,70 | 18,80 | 18,70 | 18,80 | -5,05% | - |
| 07.01.2026 | 19,60 | 19,80 | 19,60 | 19,80 | 1,02% | - |
| 06.01.2026 | 19,80 | 19,80 | 19,60 | 19,60 | -2,97% | - |
| 05.01.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 4,12% | 810,00 |
| 02.01.2026 | 19,40 | 19,40 | 19,30 | 19,40 | 0,00% | - |
| 30.12.2025 | 19,10 | 19,40 | 19,10 | 19,40 | 1,04% | - |
| 29.12.2025 | 19,10 | 19,20 | 19,10 | 19,20 | 0,52% | - |
| 23.12.2025 | 18,90 | 19,20 | 18,90 | 19,10 | 1,06% | - |
| 22.12.2025 | 19,00 | 19,00 | 18,80 | 18,90 | 2,16% | - |
| 19.12.2025 | 18,40 | 18,60 | 18,40 | 18,50 | -0,54% | - |
| 18.12.2025 | 18,40 | 18,70 | 18,40 | 18,60 | 0,54% | - |
| 17.12.2025 | 18,80 | 18,80 | 18,50 | 18,50 | -1,60% | - |
| 16.12.2025 | 18,70 | 18,90 | 18,70 | 18,80 | -2,59% | - |
| 15.12.2025 | 19,20 | 19,30 | 19,20 | 19,30 | -1,03% | - |
| 12.12.2025 | 19,80 | 19,80 | 19,50 | 19,50 | -3,47% | - |
| 11.12.2025 | 19,80 | 20,20 | 19,80 | 20,20 | -2,88% | 120,00 |
| 10.12.2025 | 20,60 | 20,80 | 20,40 | 20,80 | -0,95% | - |
| 09.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 08.12.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -0,93% | 3.300,00 |
| 05.12.2025 | 21,20 | 21,60 | 21,20 | 21,40 | 0,94% | - |