14,300€
1,42%
Echtzeit-Aktienkurs Tosoh Corp.
Bid:
Ask:
Aktienkurse zur Tosoh Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,30 | 13,30 | 13,20 | 13,20 | 0,00% | - |
| 04.05.2026 | 13,25 | 13,30 | 13,10 | 13,20 | 0,76% | - |
| 30.04.2026 | 12,80 | 13,20 | 12,80 | 13,10 | 2,34% | - |
| 29.04.2026 | 12,70 | 12,90 | 12,70 | 12,80 | 0,00% | 15,00 |
| 28.04.2026 | 13,00 | 13,00 | 12,80 | 12,80 | 0,79% | - |
| 27.04.2026 | 12,70 | 12,80 | 12,70 | 12,70 | 0,00% | - |
| 24.04.2026 | 12,70 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 23.04.2026 | 12,70 | 12,70 | 12,60 | 12,70 | -1,55% | - |
| 22.04.2026 | 12,80 | 12,90 | 12,80 | 12,90 | -0,77% | - |
| 21.04.2026 | 13,00 | 13,00 | 12,90 | 13,00 | -0,76% | - |
| 20.04.2026 | 13,10 | 13,10 | 13,00 | 13,10 | 0,00% | - |
| 17.04.2026 | 12,90 | 13,20 | 12,90 | 13,10 | 1,55% | - |
| 16.04.2026 | 12,90 | 12,90 | 12,80 | 12,90 | 1,57% | - |
| 15.04.2026 | 12,70 | 12,80 | 12,70 | 12,70 | -0,78% | - |
| 14.04.2026 | 12,80 | 12,90 | 12,70 | 12,80 | 0,00% | - |
| 13.04.2026 | 12,75 | 12,80 | 12,65 | 12,80 | 0,79% | - |
| 10.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 09.04.2026 | 13,00 | 13,00 | 12,90 | 13,00 | -1,52% | - |
| 08.04.2026 | 13,10 | 13,25 | 13,10 | 13,20 | 2,33% | 140,00 |
| 07.04.2026 | 12,80 | 12,90 | 12,70 | 12,90 | 1,57% | - |
| 02.04.2026 | 12,60 | 12,70 | 12,55 | 12,70 | -2,31% | - |
| 01.04.2026 | 12,90 | 13,10 | 12,90 | 13,00 | 0,39% | - |
| 31.03.2026 | 12,70 | 12,95 | 12,60 | 12,95 | 3,60% | - |
| 30.03.2026 | 12,60 | 12,70 | 12,50 | 12,50 | -0,79% | - |
| 27.03.2026 | 12,90 | 13,00 | 12,60 | 12,60 | -0,79% | - |
| 26.03.2026 | 12,60 | 12,80 | 12,60 | 12,70 | -0,78% | - |
| 25.03.2026 | 12,90 | 12,90 | 12,80 | 12,80 | 0,00% | - |
| 24.03.2026 | 12,50 | 12,80 | 12,50 | 12,80 | 2,40% | - |
| 23.03.2026 | 12,30 | 12,70 | 12,20 | 12,50 | -1,57% | - |
| 20.03.2026 | 12,60 | 12,85 | 12,60 | 12,70 | -0,78% | - |
| 19.03.2026 | 12,60 | 12,85 | 12,60 | 12,80 | -2,29% | - |
| 18.03.2026 | 13,30 | 13,30 | 13,10 | 13,10 | 0,77% | - |
| 17.03.2026 | 12,80 | 13,10 | 12,80 | 13,00 | -0,76% | - |
| 16.03.2026 | 12,80 | 13,10 | 12,80 | 13,10 | 0,00% | - |
| 13.03.2026 | 13,30 | 13,30 | 13,10 | 13,10 | -0,76% | 324,00 |
| 12.03.2026 | 13,00 | 13,30 | 13,00 | 13,20 | -2,22% | - |
| 11.03.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 0,00% | - |
| 10.03.2026 | 13,60 | 13,60 | 13,40 | 13,50 | 0,00% | - |
| 09.03.2026 | 13,15 | 13,60 | 13,05 | 13,50 | 0,00% | - |
| 06.03.2026 | 13,40 | 13,70 | 13,35 | 13,50 | 1,50% | - |
| 05.03.2026 | 13,30 | 13,60 | 13,20 | 13,30 | -1,48% | - |
| 04.03.2026 | 13,20 | 13,50 | 13,10 | 13,50 | -4,93% | - |
| 03.03.2026 | 14,20 | 14,30 | 13,50 | 14,20 | -3,40% | - |
| 02.03.2026 | 14,70 | 14,75 | 14,60 | 14,70 | 0,00% | - |
| 27.02.2026 | 14,60 | 14,80 | 14,60 | 14,70 | 0,68% | - |
| 26.02.2026 | 14,50 | 14,60 | 14,50 | 14,60 | -0,68% | - |
| 25.02.2026 | 14,40 | 14,70 | 14,40 | 14,70 | 0,68% | - |
| 24.02.2026 | 14,60 | 14,60 | 14,50 | 14,60 | 2,10% | - |
| 23.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 20.02.2026 | 14,30 | 14,60 | 14,30 | 14,50 | -0,68% | - |
| 19.02.2026 | 14,40 | 14,60 | 14,40 | 14,60 | 0,00% | - |
| 18.02.2026 | 14,60 | 14,70 | 14,60 | 14,60 | 0,69% | - |
| 17.02.2026 | 14,30 | 14,50 | 14,30 | 14,50 | 1,40% | - |
| 16.02.2026 | 14,20 | 14,40 | 14,20 | 14,30 | -2,05% | - |
| 13.02.2026 | 14,30 | 14,60 | 14,30 | 14,60 | 0,69% | - |
| 12.02.2026 | 14,60 | 14,70 | 14,50 | 14,50 | 0,69% | - |
| 11.02.2026 | 14,10 | 14,40 | 14,10 | 14,40 | 1,41% | 600,00 |
| 10.02.2026 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | - |
| 09.02.2026 | 13,80 | 14,10 | 13,80 | 14,10 | -1,40% | - |
| 06.02.2026 | 13,90 | 14,30 | 13,90 | 14,30 | 5,15% | - |
| 05.02.2026 | 13,50 | 13,70 | 13,50 | 13,60 | -6,85% | - |
| 04.02.2026 | 14,70 | 14,80 | 14,60 | 14,60 | 3,55% | - |
| 03.02.2026 | 14,10 | 14,30 | 14,00 | 14,10 | 1,44% | - |
| 02.02.2026 | 13,75 | 14,00 | 13,75 | 13,90 | 1,09% | 342,00 |
| 30.01.2026 | 13,80 | 13,80 | 13,70 | 13,75 | 0,36% | - |
| 29.01.2026 | 13,50 | 13,80 | 13,50 | 13,70 | 0,74% | 15,00 |
| 28.01.2026 | 13,60 | 13,70 | 13,60 | 13,60 | -1,45% | - |
| 27.01.2026 | 13,60 | 13,90 | 13,60 | 13,80 | 0,73% | - |
| 26.01.2026 | 13,60 | 13,90 | 13,60 | 13,70 | -0,72% | - |
| 23.01.2026 | 13,80 | 13,80 | 13,70 | 13,80 | 0,00% | - |
| 22.01.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 1,47% | - |
| 21.01.2026 | 13,60 | 13,60 | 13,50 | 13,60 | 0,00% | - |
| 20.01.2026 | 13,70 | 13,70 | 13,60 | 13,60 | -2,16% | 26,00 |
| 19.01.2026 | 13,95 | 14,00 | 13,90 | 13,90 | 0,00% | - |
| 16.01.2026 | 13,70 | 13,90 | 13,70 | 13,90 | 1,09% | - |
| 15.01.2026 | 13,50 | 13,80 | 13,50 | 13,75 | 1,10% | - |
| 14.01.2026 | 13,60 | 13,60 | 13,50 | 13,60 | 2,26% | 15,00 |
| 13.01.2026 | 13,10 | 13,30 | 13,10 | 13,30 | -0,75% | - |
| 12.01.2026 | 13,20 | 13,40 | 13,20 | 13,40 | 0,00% | - |
| 09.01.2026 | 13,00 | 13,50 | 13,00 | 13,40 | 2,29% | - |
| 08.01.2026 | 12,90 | 13,20 | 12,90 | 13,10 | -2,24% | - |
| 07.01.2026 | 13,50 | 13,50 | 13,40 | 13,40 | 2,29% | 28,00 |
| 06.01.2026 | 13,00 | 13,20 | 13,00 | 13,10 | 0,77% | - |
| 05.01.2026 | 12,90 | 13,00 | 12,90 | 13,00 | 1,56% | - |
| 02.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 30.12.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,00% | - |
| 29.12.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 0,00% | - |
| 23.12.2025 | 12,80 | 13,00 | 12,80 | 12,90 | 1,57% | - |
| 22.12.2025 | 12,60 | 12,80 | 12,60 | 12,70 | 0,00% | - |
| 19.12.2025 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | - |
| 18.12.2025 | 12,50 | 12,80 | 12,50 | 12,70 | 0,79% | - |
| 17.12.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -1,56% | - |
| 16.12.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 0,79% | - |
| 15.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 12.12.2025 | 12,70 | 12,90 | 12,50 | 12,80 | 0,00% | - |
| 11.12.2025 | 12,50 | 12,80 | 12,50 | 12,80 | -0,78% | - |
| 10.12.2025 | 12,60 | 12,90 | 12,60 | 12,90 | 1,57% | - |
| 09.12.2025 | 12,50 | 12,80 | 12,50 | 12,70 | 0,00% | - |
| 08.12.2025 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | 28,00 |
| 05.12.2025 | 12,50 | 12,70 | 12,50 | 12,70 | -0,78% | - |