9,472€
-4,23%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 9,57 | 9,62 | 9,46 | 9,57 | -3,21% | - |
| 28.03.2025 | 9,89 | 9,89 | 9,89 | 9,89 | -2,03% | 1,00 |
| 27.03.2025 | 10,12 | 10,12 | 10,10 | 10,10 | 0,90% | 150,00 |
| 26.03.2025 | 10,07 | 10,27 | 10,01 | 10,01 | -0,65% | 5.161,00 |
| 25.03.2025 | 9,95 | 10,08 | 9,95 | 10,07 | 0,60% | 1.327,00 |
| 24.03.2025 | 9,97 | 10,01 | 9,96 | 10,01 | 1,98% | 523,00 |
| 21.03.2025 | 9,92 | 10,07 | 9,82 | 9,82 | 0,68% | 102.508,00 |
| 19.03.2025 | 10,04 | 10,06 | 9,75 | 9,75 | -0,02% | 2.257,00 |
| 18.03.2025 | 9,98 | 9,98 | 9,75 | 9,75 | -3,59% | 296,00 |
| 17.03.2025 | 9,60 | 10,12 | 9,60 | 10,12 | 3,26% | 4.749,00 |
| 14.03.2025 | 9,60 | 9,86 | 9,60 | 9,80 | 2,66% | 650,00 |
| 13.03.2025 | 9,61 | 9,61 | 9,43 | 9,54 | -1,43% | 1.225,00 |
| 12.03.2025 | 9,42 | 9,68 | 9,42 | 9,68 | 3,80% | 1.050,00 |
| 11.03.2025 | 9,48 | 9,54 | 9,10 | 9,33 | -2,30% | 5.611,00 |
| 10.03.2025 | 9,76 | 9,77 | 9,55 | 9,55 | -2,39% | 2.327,00 |
| 07.03.2025 | 9,65 | 9,80 | 9,65 | 9,78 | 2,30% | 3.743,00 |
| 06.03.2025 | 9,85 | 9,85 | 9,56 | 9,56 | -2,45% | 1.729,00 |
| 05.03.2025 | 9,83 | 9,93 | 9,78 | 9,80 | -1,92% | 2.285,00 |
| 04.03.2025 | 10,06 | 10,12 | 9,80 | 9,99 | -0,13% | 16.519,00 |
| 03.03.2025 | 10,27 | 10,35 | 10,01 | 10,01 | -1,72% | 8.274,00 |
| 28.02.2025 | 10,18 | 10,18 | 10,01 | 10,18 | -4,50% | 1.888,00 |
| 27.02.2025 | 10,61 | 10,66 | 10,56 | 10,66 | 2,60% | 2.150,00 |
| 26.02.2025 | 10,46 | 10,59 | 10,39 | 10,39 | 1,76% | 1.373,00 |
| 25.02.2025 | 10,34 | 10,34 | 10,10 | 10,21 | -1,97% | 7.896,00 |
| 24.02.2025 | 10,60 | 10,60 | 10,41 | 10,42 | 0,00% | 951,00 |
| 21.02.2025 | 10,40 | 10,60 | 10,39 | 10,42 | -1,51% | 1.340,00 |
| 19.02.2025 | 10,52 | 10,75 | 10,52 | 10,58 | 1,54% | 507,00 |
| 18.02.2025 | 10,41 | 10,50 | 10,35 | 10,42 | 0,14% | 5.800,00 |
| 17.02.2025 | 10,51 | 10,65 | 10,40 | 10,40 | -1,09% | 5.660,00 |
| 14.02.2025 | 10,88 | 10,88 | 10,52 | 10,52 | -4,67% | 5.080,00 |
| 13.02.2025 | 10,78 | 11,03 | 10,72 | 11,03 | 2,37% | 5.506,00 |
| 12.02.2025 | 11,09 | 11,09 | 10,76 | 10,78 | -5,44% | 6.749,00 |
| 11.02.2025 | 11,46 | 11,46 | 11,33 | 11,40 | 0,40% | 2.632,00 |
| 10.02.2025 | 11,32 | 11,46 | 11,19 | 11,35 | 3,56% | 3.213,00 |
| 07.02.2025 | 11,02 | 11,05 | 10,96 | 10,96 | 2,38% | 386,00 |
| 06.02.2025 | 10,44 | 10,86 | 10,34 | 10,71 | 3,53% | 14.253,00 |
| 05.02.2025 | 10,49 | 10,49 | 10,34 | 10,34 | -3,90% | 3.084,00 |
| 04.02.2025 | 10,61 | 10,77 | 10,61 | 10,76 | -0,32% | 4.368,00 |
| 03.02.2025 | 10,80 | 10,95 | 10,61 | 10,80 | -6,42% | 14.601,00 |
| 31.01.2025 | 11,63 | 11,75 | 11,54 | 11,54 | -3,55% | 242,00 |
| 30.01.2025 | 12,15 | 12,15 | 11,89 | 11,96 | -1,08% | 4.018,00 |
| 29.01.2025 | 12,09 | 12,20 | 12,07 | 12,09 | 4,18% | 625,00 |
| 28.01.2025 | 11,63 | 11,63 | 11,61 | 11,61 | 0,91% | 110,00 |
| 27.01.2025 | 11,66 | 11,66 | 11,46 | 11,50 | -4,17% | 1.625,00 |
| 24.01.2025 | 11,76 | 12,00 | 11,66 | 12,00 | 2,96% | 5.043,00 |
| 23.01.2025 | 11,66 | 11,76 | 11,47 | 11,66 | 2,19% | 3.977,00 |
| 22.01.2025 | 11,29 | 11,49 | 11,29 | 11,41 | 0,71% | 1.843,00 |
| 21.01.2025 | 11,46 | 11,55 | 11,31 | 11,33 | -0,66% | 2.145,00 |
| 20.01.2025 | 11,74 | 11,74 | 11,40 | 11,40 | -0,96% | 462,00 |
| 17.01.2025 | 11,61 | 11,61 | 11,39 | 11,51 | -1,54% | 3.483,00 |
| 16.01.2025 | 11,61 | 11,69 | 11,51 | 11,69 | -0,76% | 1.010,00 |
| 15.01.2025 | 11,55 | 11,78 | 11,55 | 11,78 | 4,94% | 3.104,00 |
| 14.01.2025 | 11,51 | 11,51 | 11,23 | 11,23 | -5,23% | 2.049,00 |
| 13.01.2025 | 11,96 | 11,96 | 11,74 | 11,85 | 1,85% | 1.060,00 |
| 10.01.2025 | 11,78 | 11,88 | 11,55 | 11,63 | -4,12% | 2.386,00 |
| 09.01.2025 | 12,01 | 12,13 | 12,01 | 12,13 | 0,29% | 110,00 |
| 08.01.2025 | 12,06 | 12,10 | 12,06 | 12,10 | -4,46% | 1.046,00 |
| 07.01.2025 | 12,63 | 12,66 | 12,63 | 12,66 | 4,03% | 93,00 |
| 06.01.2025 | 12,45 | 12,45 | 12,17 | 12,17 | -4,85% | 2.700,00 |
| 03.01.2025 | 12,52 | 12,79 | 12,52 | 12,79 | 2,73% | 3.982,00 |
| 02.01.2025 | 12,41 | 12,67 | 12,41 | 12,45 | -0,36% | 6.625,00 |
| 30.12.2024 | 12,47 | 12,50 | 12,45 | 12,50 | -0,04% | 992,00 |
| 27.12.2024 | 12,47 | 12,51 | 12,45 | 12,50 | 0,85% | 3.091,00 |
| 23.12.2024 | 12,61 | 12,61 | 12,22 | 12,40 | 0,77% | 1.671,00 |
| 20.12.2024 | 12,53 | 12,53 | 12,14 | 12,30 | 0,45% | 3.165,00 |
| 19.12.2024 | 12,33 | 12,33 | 12,10 | 12,25 | -4,67% | 2.740,00 |
| 18.12.2024 | 12,66 | 12,85 | 12,62 | 12,85 | 1,90% | 460,00 |
| 17.12.2024 | 12,61 | 12,61 | 12,51 | 12,61 | 0,84% | 2.405,00 |
| 16.12.2024 | 12,51 | 12,66 | 12,44 | 12,50 | -1,88% | 1.108,00 |
| 13.12.2024 | 12,50 | 12,74 | 12,50 | 12,74 | 0,71% | 330,00 |
| 12.12.2024 | 12,68 | 12,78 | 12,57 | 12,65 | 0,88% | 6.629,00 |
| 11.12.2024 | 12,55 | 12,55 | 12,31 | 12,54 | 0,04% | 4.405,00 |
| 10.12.2024 | 12,54 | 12,54 | 12,44 | 12,54 | 1,09% | 671,00 |
| 09.12.2024 | 12,35 | 12,58 | 11,80 | 12,40 | -0,52% | 16.327,00 |
| 06.12.2024 | 12,60 | 12,60 | 12,47 | 12,47 | -3,86% | 1.555,00 |
| 05.12.2024 | 12,86 | 13,10 | 12,86 | 12,97 | 2,82% | 8.251,00 |
| 04.12.2024 | 12,90 | 12,90 | 12,61 | 12,61 | -1,68% | 4.130,00 |
| 03.12.2024 | 12,80 | 12,90 | 12,80 | 12,83 | 0,23% | 10.376,00 |
| 02.12.2024 | 12,82 | 12,82 | 12,58 | 12,80 | 5,35% | 1.452,00 |
| 29.11.2024 | 12,02 | 12,15 | 12,02 | 12,15 | 2,27% | 6.097,00 |
| 28.11.2024 | 12,00 | 12,00 | 11,88 | 11,88 | 2,90% | 655,00 |
| 26.11.2024 | 11,50 | 11,71 | 11,30 | 11,54 | -0,99% | 30.235,00 |
| 25.11.2024 | 11,59 | 11,84 | 11,58 | 11,66 | -0,98% | 1.844,00 |
| 22.11.2024 | 11,69 | 11,77 | 11,59 | 11,77 | 3,02% | 595,00 |
| 21.11.2024 | 11,43 | 11,50 | 11,43 | 11,43 | -0,17% | 72,00 |
| 20.11.2024 | 11,60 | 11,60 | 11,44 | 11,45 | -0,26% | 1.621,00 |
| 19.11.2024 | 11,82 | 11,82 | 11,48 | 11,48 | -4,81% | 885,00 |
| 18.11.2024 | 12,15 | 12,15 | 11,73 | 12,06 | -1,55% | 19.215,00 |
| 15.11.2024 | 12,20 | 12,25 | 12,20 | 12,25 | 2,94% | 284,00 |
| 14.11.2024 | 11,90 | 12,13 | 11,90 | 11,90 | -3,33% | 825,00 |
| 13.11.2024 | 12,40 | 12,72 | 12,31 | 12,31 | -3,87% | 270.026,00 |
| 12.11.2024 | 12,46 | 12,85 | 12,40 | 12,80 | 3,60% | 20.562,00 |
| 11.11.2024 | 12,31 | 12,44 | 12,16 | 12,36 | 2,07% | 4.294,00 |
| 08.11.2024 | 12,25 | 12,25 | 12,11 | 12,11 | 0,04% | 8.470,00 |
| 07.11.2024 | 12,16 | 12,30 | 12,06 | 12,10 | -1,22% | 7.480,00 |
| 06.11.2024 | 12,45 | 12,51 | 12,10 | 12,25 | 3,77% | 19.953,00 |
| 05.11.2024 | 11,81 | 11,94 | 11,80 | 11,81 | 6,02% | 4.956,00 |
| 04.11.2024 | 11,42 | 11,42 | 10,80 | 11,14 | 0,32% | 8.661,00 |
| 01.11.2024 | 11,32 | 11,40 | 11,10 | 11,10 | 0,73% | 67,00 |
| 31.10.2024 | 11,01 | 11,02 | 10,70 | 11,02 | 0,09% | 918,00 |