15,796€
-2,49%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,27 | 16,36 | 16,10 | 16,23 | 0,73% | 2.407,00 |
| 04.05.2026 | 16,36 | 16,68 | 16,10 | 16,11 | -1,90% | 6.331,00 |
| 30.04.2026 | 16,07 | 16,60 | 16,02 | 16,42 | 0,24% | 3.374,00 |
| 29.04.2026 | 16,65 | 16,65 | 16,38 | 16,38 | -0,59% | 4.005,00 |
| 28.04.2026 | 16,73 | 16,79 | 16,48 | 16,48 | 0,51% | 2.544,00 |
| 27.04.2026 | 16,46 | 16,50 | 16,34 | 16,40 | -0,34% | 3.378,00 |
| 24.04.2026 | 16,52 | 16,62 | 16,45 | 16,45 | -1,98% | 6.560,00 |
| 23.04.2026 | 16,75 | 17,24 | 16,69 | 16,78 | -1,97% | 6.985,00 |
| 22.04.2026 | 17,12 | 17,30 | 17,05 | 17,12 | -1,44% | 5.580,00 |
| 21.04.2026 | 17,61 | 17,76 | 17,37 | 17,37 | -4,86% | 7.596,00 |
| 20.04.2026 | 18,14 | 18,31 | 18,07 | 18,26 | -1,10% | 10.233,00 |
| 17.04.2026 | 17,86 | 18,53 | 17,82 | 18,46 | 1,85% | 7.375,00 |
| 16.04.2026 | 18,13 | 18,32 | 18,04 | 18,13 | 0,34% | 3.713,00 |
| 15.04.2026 | 18,01 | 18,14 | 17,94 | 18,07 | 0,72% | 5.107,00 |
| 14.04.2026 | 17,75 | 17,95 | 17,70 | 17,94 | -0,07% | 4.445,00 |
| 13.04.2026 | 17,91 | 18,16 | 17,78 | 17,95 | -0,06% | 4.007,00 |
| 10.04.2026 | 17,83 | 18,15 | 17,78 | 17,96 | -0,48% | 3.235,00 |
| 09.04.2026 | 18,00 | 18,08 | 17,86 | 18,05 | -2,10% | 1.029,00 |
| 08.04.2026 | 18,41 | 18,49 | 18,24 | 18,43 | 4,96% | 2.603,00 |
| 07.04.2026 | 17,62 | 17,78 | 17,43 | 17,56 | -2,11% | 3.170,00 |
| 02.04.2026 | 17,73 | 18,08 | 17,39 | 17,94 | -0,82% | 4.272,00 |
| 01.04.2026 | 17,97 | 18,21 | 17,94 | 18,09 | 1,43% | 4.228,00 |
| 31.03.2026 | 17,50 | 17,84 | 17,27 | 17,84 | 0,72% | 3.003,00 |
| 30.03.2026 | 17,55 | 17,92 | 17,52 | 17,71 | -1,14% | 711,00 |
| 27.03.2026 | 18,42 | 18,44 | 17,91 | 17,91 | -2,20% | 2.229,00 |
| 26.03.2026 | 18,29 | 18,48 | 18,17 | 18,31 | 0,37% | 1.850,00 |
| 25.03.2026 | 18,17 | 18,35 | 18,14 | 18,25 | 0,98% | 2.693,00 |
| 24.03.2026 | 17,96 | 18,26 | 17,76 | 18,07 | -0,36% | 7.250,00 |
| 23.03.2026 | 17,61 | 18,21 | 17,47 | 18,13 | 2,20% | 3.139,00 |
| 20.03.2026 | 18,03 | 18,10 | 17,72 | 17,74 | -1,61% | 2.619,00 |
| 19.03.2026 | 18,20 | 18,26 | 17,87 | 18,03 | -1,24% | 3.023,00 |
| 18.03.2026 | 18,57 | 18,61 | 18,26 | 18,26 | -1,12% | 1.300,00 |
| 17.03.2026 | 18,42 | 18,71 | 18,42 | 18,47 | -0,34% | 2.863,00 |
| 16.03.2026 | 18,43 | 18,66 | 18,34 | 18,53 | 0,10% | 6.118,00 |
| 13.03.2026 | 18,45 | 18,69 | 18,37 | 18,51 | -1,60% | 982,00 |
| 12.03.2026 | 18,87 | 18,98 | 18,74 | 18,81 | -1,37% | 1.479,00 |
| 11.03.2026 | 19,16 | 19,18 | 18,91 | 19,07 | 0,21% | 2.566,00 |
| 10.03.2026 | 18,94 | 19,30 | 18,86 | 19,03 | 0,89% | 5.655,00 |
| 09.03.2026 | 18,50 | 18,96 | 18,30 | 18,87 | 0,03% | 2.866,00 |
| 06.03.2026 | 19,20 | 19,26 | 18,76 | 18,86 | -1,14% | 4.335,00 |
| 05.03.2026 | 19,18 | 19,34 | 19,01 | 19,08 | -4,64% | 4.713,00 |
| 04.03.2026 | 19,29 | 20,01 | 19,28 | 20,01 | 0,10% | 1.085,00 |
| 03.03.2026 | 20,04 | 20,09 | 19,25 | 19,99 | -4,09% | 8.792,00 |
| 02.03.2026 | 21,12 | 21,17 | 20,57 | 20,84 | 1,71% | 1.496,00 |
| 27.02.2026 | 20,92 | 20,92 | 20,43 | 20,49 | -0,34% | 5.029,00 |
| 26.02.2026 | 20,49 | 20,66 | 20,45 | 20,56 | 0,45% | 1.273,00 |
| 25.02.2026 | 20,25 | 20,50 | 20,20 | 20,47 | 0,99% | 3.238,00 |
| 24.02.2026 | 20,00 | 20,27 | 19,86 | 20,27 | 0,56% | 2.812,00 |
| 23.02.2026 | 20,02 | 20,25 | 20,00 | 20,16 | -0,66% | 1.205,00 |
| 20.02.2026 | 20,03 | 20,29 | 19,80 | 20,29 | -1,15% | 4.302,00 |
| 19.02.2026 | 20,56 | 20,67 | 20,39 | 20,53 | -0,57% | 3.852,00 |
| 18.02.2026 | 20,62 | 20,79 | 20,56 | 20,64 | -0,35% | 2.325,00 |
| 17.02.2026 | 20,45 | 20,72 | 20,44 | 20,72 | 2,42% | 2.733,00 |
| 16.02.2026 | 20,19 | 20,55 | 20,16 | 20,23 | -3,33% | 3.343,00 |
| 13.02.2026 | 20,76 | 20,95 | 20,61 | 20,92 | 2,79% | 3.650,00 |
| 12.02.2026 | 20,34 | 20,46 | 20,12 | 20,36 | -0,49% | 1.951,00 |
| 11.02.2026 | 20,32 | 20,46 | 20,02 | 20,46 | 2,13% | 2.942,00 |
| 10.02.2026 | 20,13 | 20,37 | 20,03 | 20,03 | -1,53% | 2.608,00 |
| 09.02.2026 | 20,13 | 20,35 | 19,87 | 20,34 | -1,60% | 2.042,00 |
| 06.02.2026 | 20,33 | 20,85 | 20,21 | 20,67 | 3,07% | 3.592,00 |
| 05.02.2026 | 20,10 | 20,34 | 19,86 | 20,05 | -1,85% | 4.732,00 |
| 04.02.2026 | 20,12 | 20,50 | 19,94 | 20,43 | 4,35% | 7.304,00 |
| 03.02.2026 | 19,57 | 19,70 | 19,39 | 19,58 | -0,30% | 3.641,00 |
| 02.02.2026 | 19,22 | 19,64 | 19,15 | 19,64 | 2,86% | 1.777,00 |
| 30.01.2026 | 19,16 | 19,20 | 19,01 | 19,09 | 0,65% | 7.528,00 |
| 29.01.2026 | 18,68 | 19,01 | 18,59 | 18,97 | 3,59% | 7.145,00 |
| 28.01.2026 | 18,27 | 18,45 | 18,16 | 18,31 | -1,63% | 4.552,00 |
| 27.01.2026 | 18,80 | 18,86 | 18,58 | 18,62 | -1,97% | 2.556,00 |
| 26.01.2026 | 19,02 | 19,10 | 18,87 | 18,99 | -0,73% | 2.673,00 |
| 23.01.2026 | 19,31 | 19,46 | 19,13 | 19,13 | -0,96% | 4.331,00 |
| 22.01.2026 | 19,22 | 19,46 | 19,21 | 19,32 | -0,87% | 5.764,00 |
| 21.01.2026 | 19,07 | 19,55 | 19,06 | 19,49 | 3,63% | 1.933,00 |
| 20.01.2026 | 19,03 | 19,05 | 18,77 | 18,80 | -3,09% | 4.222,00 |
| 19.01.2026 | 19,69 | 19,69 | 19,37 | 19,40 | -2,65% | 3.917,00 |
| 16.01.2026 | 19,97 | 20,00 | 19,74 | 19,93 | -0,39% | 3.365,00 |
| 15.01.2026 | 20,00 | 20,19 | 19,75 | 20,01 | 2,50% | 3.608,00 |
| 14.01.2026 | 19,56 | 19,61 | 19,35 | 19,52 | -1,09% | 1.379,00 |
| 13.01.2026 | 19,53 | 19,74 | 19,48 | 19,74 | 3,44% | 3.645,00 |
| 12.01.2026 | 18,80 | 19,08 | 18,74 | 19,08 | 0,17% | 2.514,00 |
| 09.01.2026 | 18,48 | 19,09 | 18,38 | 19,05 | 3,43% | 3.362,00 |
| 08.01.2026 | 18,01 | 18,43 | 18,00 | 18,42 | 0,79% | 2.081,00 |
| 07.01.2026 | 18,21 | 18,31 | 18,20 | 18,27 | -0,80% | 2.450,00 |
| 06.01.2026 | 18,69 | 18,71 | 18,39 | 18,42 | -1,28% | 8.899,00 |
| 05.01.2026 | 18,50 | 18,66 | 18,41 | 18,66 | 0,54% | 2.237,00 |
| 02.01.2026 | 18,26 | 18,56 | 18,25 | 18,56 | 1,39% | 6.104,00 |
| 30.12.2025 | 18,27 | 18,33 | 18,27 | 18,30 | -0,43% | 421,00 |
| 29.12.2025 | 18,29 | 18,38 | 18,06 | 18,38 | -1,11% | 5.933,00 |
| 23.12.2025 | 18,62 | 18,65 | 18,46 | 18,59 | -0,41% | 6.576,00 |
| 22.12.2025 | 18,71 | 18,79 | 18,57 | 18,66 | -0,38% | 2.752,00 |
| 19.12.2025 | 18,70 | 18,81 | 18,56 | 18,73 | 1,64% | 6.982,00 |
| 18.12.2025 | 18,33 | 18,49 | 18,22 | 18,43 | 1,02% | 4.426,00 |
| 17.12.2025 | 18,35 | 18,39 | 17,86 | 18,25 | 0,32% | 4.746,00 |
| 16.12.2025 | 18,35 | 18,35 | 18,10 | 18,19 | -0,50% | 5.163,00 |
| 15.12.2025 | 18,32 | 18,34 | 18,14 | 18,28 | 3,61% | 3.609,00 |
| 12.12.2025 | 17,79 | 17,82 | 17,46 | 17,64 | 1,73% | 5.172,00 |
| 11.12.2025 | 17,06 | 17,34 | 17,05 | 17,34 | 1,02% | 4.081,00 |
| 10.12.2025 | 17,05 | 17,17 | 16,96 | 17,17 | 1,66% | 2.911,00 |
| 09.12.2025 | 16,87 | 16,98 | 16,80 | 16,89 | 0,67% | 7.922,00 |
| 08.12.2025 | 16,76 | 16,85 | 16,72 | 16,77 | -0,76% | 4.196,00 |
| 05.12.2025 | 16,76 | 16,93 | 16,65 | 16,90 | -1,00% | 4.450,00 |