15,954€
0,91%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 16,05 | 16,06 | 15,91 | 15,94 | 0,85% | - |
| 03.09.2026 | 15,55 | 15,87 | 15,51 | 15,81 | 0,04% | 200,00 |
| 02.09.2026 | 15,69 | 15,82 | 15,47 | 15,80 | -2,55% | 912,00 |
| 01.09.2026 | 16,75 | 16,79 | 16,19 | 16,22 | -1,70% | 194,00 |
| 31.08.2026 | 16,63 | 16,72 | 16,47 | 16,50 | -1,70% | 910,00 |
| 28.08.2026 | 16,62 | 16,88 | 16,61 | 16,78 | 0,55% | 418,00 |
| 27.08.2026 | 16,58 | 16,80 | 16,50 | 16,69 | 2,85% | 411,00 |
| 26.08.2026 | 16,45 | 16,46 | 16,23 | 16,23 | -0,94% | 152,00 |
| 25.08.2026 | 16,31 | 16,48 | 16,22 | 16,38 | 0,63% | 900,00 |
| 24.08.2026 | 16,45 | 16,47 | 16,22 | 16,28 | 0,28% | - |
| 21.08.2026 | 16,24 | 16,45 | 16,19 | 16,24 | 1,01% | 1.469,00 |
| 20.08.2026 | 16,13 | 16,27 | 16,06 | 16,07 | -2,84% | - |
| 19.08.2026 | 16,31 | 16,77 | 16,28 | 16,54 | 6,93% | 390,00 |
| 05.05.2026 | 15,69 | 15,76 | 14,95 | 15,47 | -0,44% | 3.237,00 |
| 04.05.2026 | 15,50 | 16,00 | 15,40 | 15,54 | -0,69% | 3.332,00 |
| 30.04.2026 | 15,55 | 15,77 | 15,37 | 15,65 | 4,68% | 1.221,00 |
| 29.04.2026 | 14,46 | 15,15 | 14,19 | 14,95 | 3,95% | 15.134,00 |
| 28.04.2026 | 14,43 | 14,88 | 14,13 | 14,38 | -1,89% | 2.437,00 |
| 27.04.2026 | 14,51 | 15,05 | 14,41 | 14,66 | 1,31% | 8.010,00 |
| 24.04.2026 | 14,38 | 14,53 | 14,33 | 14,47 | 2,26% | 2.215,00 |
| 23.04.2026 | 14,29 | 14,37 | 14,11 | 14,15 | -2,88% | 11.960,00 |
| 22.04.2026 | 14,39 | 14,60 | 14,35 | 14,57 | 6,46% | 2.389,00 |
| 21.04.2026 | 13,67 | 13,78 | 13,56 | 13,68 | 0,96% | 5.085,00 |
| 20.04.2026 | 13,60 | 13,66 | 13,48 | 13,55 | -5,35% | 20,00 |
| 17.04.2026 | 13,95 | 14,45 | 13,85 | 14,32 | 6,87% | 7.180,00 |
| 16.04.2026 | 13,48 | 13,58 | 13,18 | 13,40 | 10,82% | 17.937,00 |
| 15.04.2026 | 11,97 | 12,09 | 11,96 | 12,09 | -1,35% | 52,00 |
| 14.04.2026 | 12,11 | 12,28 | 12,07 | 12,26 | -0,94% | 13.390,00 |
| 13.04.2026 | 12,16 | 12,39 | 12,04 | 12,37 | -1,46% | 446,00 |
| 10.04.2026 | 12,40 | 12,56 | 12,33 | 12,56 | 5,22% | 5.711,00 |
| 09.04.2026 | 11,96 | 12,05 | 11,87 | 11,93 | -0,96% | 15.125,00 |
| 08.04.2026 | 11,97 | 12,12 | 11,89 | 12,05 | 6,26% | 3.615,00 |
| 07.04.2026 | 11,27 | 11,37 | 11,04 | 11,34 | 5,19% | 56,00 |
| 02.04.2026 | 10,62 | 10,87 | 10,58 | 10,78 | -4,94% | 2.101,00 |
| 01.04.2026 | 11,20 | 11,43 | 11,19 | 11,34 | 1,75% | 17.250,00 |
| 31.03.2026 | 10,80 | 11,19 | 10,65 | 11,15 | 2,39% | - |
| 30.03.2026 | 10,79 | 10,96 | 10,77 | 10,89 | -1,49% | 1.300,00 |
| 27.03.2026 | 11,32 | 11,32 | 11,00 | 11,05 | -1,03% | - |
| 26.03.2026 | 11,32 | 11,43 | 11,07 | 11,17 | -1,15% | 180,00 |
| 25.03.2026 | 11,28 | 11,43 | 11,26 | 11,30 | 0,94% | - |
| 24.03.2026 | 11,13 | 11,28 | 11,04 | 11,19 | -2,86% | - |
| 23.03.2026 | 11,00 | 11,71 | 10,91 | 11,52 | 1,86% | 4.919,00 |
| 20.03.2026 | 11,62 | 11,70 | 11,31 | 11,31 | -1,82% | - |
| 19.03.2026 | 11,51 | 11,61 | 11,36 | 11,52 | -1,29% | 3.328,00 |
| 18.03.2026 | 11,92 | 11,98 | 11,64 | 11,67 | 1,35% | 112,00 |
| 17.03.2026 | 11,45 | 11,56 | 11,40 | 11,52 | 0,26% | 1.630,00 |
| 16.03.2026 | 11,41 | 11,72 | 11,30 | 11,49 | -2,30% | 11.201,00 |
| 13.03.2026 | 11,71 | 11,81 | 11,56 | 11,76 | -0,55% | 1.588,00 |
| 12.03.2026 | 11,82 | 11,84 | 11,64 | 11,82 | 0,90% | 2.164,00 |
| 11.03.2026 | 11,76 | 11,78 | 11,57 | 11,72 | -3,54% | 1.499,00 |
| 10.03.2026 | 12,10 | 12,25 | 11,96 | 12,15 | 1,76% | 28.000,00 |
| 09.03.2026 | 11,41 | 12,01 | 11,30 | 11,94 | 1,75% | 11.803,00 |
| 06.03.2026 | 12,13 | 12,20 | 11,68 | 11,73 | -0,64% | 914,00 |
| 05.03.2026 | 12,15 | 12,31 | 11,73 | 11,81 | -1,91% | - |
| 04.03.2026 | 11,63 | 12,15 | 11,62 | 12,04 | 6,74% | 1.578,00 |
| 03.03.2026 | 11,30 | 11,38 | 10,87 | 11,28 | -10,16% | 10.117,00 |
| 02.03.2026 | 12,64 | 12,64 | 12,40 | 12,55 | -3,13% | 3.061,00 |
| 27.02.2026 | 13,12 | 13,18 | 12,94 | 12,96 | -0,80% | 1.408,00 |
| 26.02.2026 | 12,93 | 13,14 | 12,93 | 13,06 | -0,68% | - |
| 25.02.2026 | 13,00 | 13,18 | 12,99 | 13,15 | 0,46% | 6.200,00 |
| 24.02.2026 | 13,08 | 13,10 | 12,87 | 13,09 | 1,28% | 186,00 |
| 23.02.2026 | 13,05 | 13,06 | 12,92 | 12,93 | -0,84% | 1.656,00 |
| 20.02.2026 | 12,93 | 13,06 | 12,91 | 13,04 | 0,93% | 246,00 |
| 19.02.2026 | 13,09 | 13,11 | 12,81 | 12,92 | -3,80% | 4.054,00 |
| 18.02.2026 | 13,39 | 13,53 | 13,33 | 13,43 | 5,42% | 3.981,00 |
| 17.02.2026 | 12,61 | 12,85 | 12,38 | 12,74 | 6,84% | 1.988,00 |
| 16.02.2026 | 11,97 | 12,09 | 11,92 | 11,92 | -3,25% | 15,00 |
| 13.02.2026 | 12,17 | 12,34 | 12,15 | 12,32 | -0,24% | 360,00 |
| 12.02.2026 | 12,28 | 12,43 | 12,15 | 12,35 | -3,06% | 14.187,00 |
| 11.02.2026 | 12,48 | 12,78 | 12,48 | 12,74 | 2,00% | 1.554,00 |
| 10.02.2026 | 12,44 | 12,88 | 12,44 | 12,49 | 1,67% | 1.118,00 |
| 09.02.2026 | 12,08 | 12,30 | 12,03 | 12,29 | 3,85% | 730,00 |
| 06.02.2026 | 11,71 | 12,01 | 11,69 | 11,83 | 1,76% | 72,00 |
| 05.02.2026 | 11,71 | 11,72 | 11,58 | 11,63 | 0,30% | - |
| 04.02.2026 | 11,69 | 11,83 | 11,57 | 11,59 | -2,73% | 1.395,00 |
| 03.02.2026 | 12,14 | 12,30 | 11,65 | 11,92 | 3,29% | 2.269,00 |
| 02.02.2026 | 11,00 | 11,54 | 10,98 | 11,54 | 6,61% | 3.999,00 |
| 30.01.2026 | 10,80 | 10,84 | 10,74 | 10,82 | 2,61% | 2.615,00 |
| 29.01.2026 | 10,55 | 10,59 | 10,48 | 10,55 | -0,61% | 1.614,00 |
| 28.01.2026 | 10,62 | 10,66 | 10,56 | 10,61 | 1,63% | 125,00 |
| 27.01.2026 | 10,57 | 10,58 | 10,38 | 10,44 | -0,57% | 177,00 |
| 26.01.2026 | 10,59 | 10,62 | 10,50 | 10,50 | -2,10% | 1.130,00 |
| 23.01.2026 | 10,70 | 10,78 | 10,65 | 10,73 | -0,19% | 165,00 |
| 22.01.2026 | 10,73 | 10,76 | 10,72 | 10,75 | -0,23% | 5.375,00 |
| 21.01.2026 | 10,70 | 10,83 | 10,50 | 10,77 | 2,62% | 1.789,00 |
| 20.01.2026 | 10,71 | 10,71 | 10,48 | 10,50 | -3,41% | 90,00 |
| 19.01.2026 | 11,02 | 11,02 | 10,87 | 10,87 | -4,27% | 95,00 |
| 16.01.2026 | 11,40 | 11,40 | 11,34 | 11,35 | 2,25% | 5.050,00 |
| 15.01.2026 | 11,22 | 11,22 | 11,09 | 11,10 | 0,91% | 215,00 |
| 14.01.2026 | 11,02 | 11,08 | 10,94 | 11,00 | -4,84% | 10.734,00 |
| 13.01.2026 | 11,48 | 11,58 | 11,48 | 11,56 | -3,13% | 1.560,00 |
| 12.01.2026 | 12,04 | 12,53 | 11,93 | 11,93 | -1,66% | 2.457,00 |
| 09.01.2026 | 11,71 | 12,25 | 11,70 | 12,14 | 3,36% | 210,00 |
| 08.01.2026 | 11,69 | 11,88 | 11,69 | 11,74 | -1,63% | 485,00 |
| 07.01.2026 | 11,97 | 11,99 | 11,92 | 11,94 | -1,81% | 8.170,00 |
| 06.01.2026 | 12,25 | 12,26 | 12,15 | 12,16 | -2,33% | 1.932,00 |
| 05.01.2026 | 12,25 | 12,48 | 12,22 | 12,45 | 2,13% | 60,00 |
| 02.01.2026 | 12,12 | 12,19 | 12,11 | 12,19 | 1,84% | 20.228,00 |
| 30.12.2025 | 11,88 | 12,07 | 11,87 | 11,97 | 0,93% | - |
| 29.12.2025 | 12,06 | 12,06 | 11,82 | 11,86 | -4,09% | 3.505,00 |