11,478€
-1,52%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 11,42 | 11,50 | 11,36 | 11,49 | -1,46% | - |
| 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 |
| 30.10.2024 | 11,31 | 11,55 | 10,94 | 11,01 | -0,36% | 8.380,00 |
| 29.10.2024 | 11,16 | 11,16 | 11,05 | 11,05 | -0,41% | 11.719,00 |
| 28.10.2024 | 11,10 | 11,16 | 11,08 | 11,10 | -0,54% | 1.493,00 |
| 25.10.2024 | 10,89 | 11,16 | 10,89 | 11,16 | 3,19% | 110,00 |
| 24.10.2024 | 11,10 | 11,10 | 10,81 | 10,81 | -0,37% | 4.466,00 |
| 23.10.2024 | 11,13 | 11,13 | 10,85 | 10,85 | 1,45% | 1.066,00 |
| 22.10.2024 | 11,16 | 11,16 | 10,67 | 10,70 | -0,97% | 1.136,00 |
| 21.10.2024 | 11,26 | 11,26 | 10,80 | 10,80 | -2,96% | 4.492,00 |
| 18.10.2024 | 11,36 | 11,37 | 11,00 | 11,13 | -1,11% | 5.080,00 |
| 17.10.2024 | 11,43 | 11,47 | 11,12 | 11,26 | -2,93% | 6.060,00 |
| 16.10.2024 | 11,31 | 11,60 | 11,31 | 11,60 | 1,53% | 1.070,00 |
| 15.10.2024 | 11,34 | 11,69 | 11,09 | 11,42 | 1,42% | 5.043,00 |
| 14.10.2024 | 11,49 | 11,70 | 11,26 | 11,26 | -4,13% | 2.978,00 |
| 11.10.2024 | 11,59 | 11,75 | 11,50 | 11,75 | 3,21% | 152,00 |
| 10.10.2024 | 11,79 | 11,79 | 11,34 | 11,38 | -4,37% | 5.750,00 |
| 09.10.2024 | 11,62 | 11,90 | 11,40 | 11,90 | 1,84% | 14.575,00 |
| 08.10.2024 | 11,67 | 11,90 | 11,49 | 11,69 | 0,73% | 2.039,00 |
| 07.10.2024 | 11,91 | 12,16 | 11,60 | 11,60 | -3,17% | 4.068,00 |
| 04.10.2024 | 11,61 | 12,00 | 11,61 | 11,98 | 2,74% | 7.258,00 |
| 03.10.2024 | 11,61 | 11,86 | 11,61 | 11,66 | 0,47% | 3.472,00 |
| 02.10.2024 | 11,47 | 11,75 | 11,41 | 11,61 | -1,40% | 10.698,00 |
| 01.10.2024 | 12,03 | 12,29 | 11,76 | 11,77 | 2,30% | 4.362,00 |
| 30.09.2024 | 11,68 | 11,75 | 11,37 | 11,51 | -2,17% | 2.760,00 |
| 27.09.2024 | 11,94 | 12,17 | 11,76 | 11,76 | -1,97% | 23.384,00 |
| 26.09.2024 | 11,80 | 12,00 | 11,76 | 12,00 | 2,08% | 1.600,00 |
| 25.09.2024 | 11,84 | 11,84 | 11,75 | 11,75 | 0,58% | 422,00 |
| 24.09.2024 | 11,71 | 11,72 | 11,64 | 11,68 | 3,00% | 2.246,00 |
| 23.09.2024 | 11,26 | 11,40 | 11,24 | 11,34 | 0,64% | 2.503,00 |
| 20.09.2024 | 11,30 | 11,35 | 11,27 | 11,27 | -1,33% | 1.443,00 |
| 19.09.2024 | 11,16 | 11,50 | 11,16 | 11,42 | 3,10% | 1.268,00 |
| 18.09.2024 | 11,02 | 11,08 | 10,93 | 11,08 | 0,95% | 65,00 |
| 17.09.2024 | 10,89 | 10,98 | 10,64 | 10,98 | -3,48% | 3.951,00 |
| 16.09.2024 | 11,41 | 11,84 | 11,37 | 11,37 | 0,07% | 20.059,00 |
| 13.09.2024 | 11,54 | 11,56 | 11,36 | 11,36 | -4,02% | 260,00 |
| 12.09.2024 | 11,57 | 11,84 | 11,52 | 11,84 | 4,78% | 1.066,00 |
| 11.09.2024 | 11,18 | 11,38 | 11,12 | 11,30 | -0,84% | 574,00 |
| 10.09.2024 | 11,38 | 11,40 | 11,18 | 11,40 | -1,76% | 389,00 |
| 09.09.2024 | 11,58 | 11,60 | 11,45 | 11,60 | 3,57% | 1.186,00 |
| 06.09.2024 | 11,47 | 11,47 | 11,20 | 11,20 | -4,18% | 445,00 |
| 05.09.2024 | 11,69 | 11,69 | 11,69 | 11,69 | 1,21% | 100,00 |
| 04.09.2024 | 11,56 | 11,70 | 11,50 | 11,55 | -3,54% | 587,00 |
| 03.09.2024 | 12,36 | 12,41 | 11,97 | 11,97 | -3,95% | 2.151,00 |
| 02.09.2024 | 12,39 | 12,50 | 12,39 | 12,46 | 0,61% | 864,00 |
| 30.08.2024 | 12,22 | 12,39 | 12,13 | 12,39 | 2,86% | 398,00 |
| 29.08.2024 | 11,80 | 12,08 | 11,74 | 12,04 | 3,08% | 1.623,00 |
| 28.08.2024 | 11,72 | 11,86 | 11,68 | 11,68 | -1,75% | 567,00 |
| 27.08.2024 | 11,83 | 12,02 | 11,83 | 11,89 | 0,24% | 273,00 |
| 26.08.2024 | 12,01 | 12,06 | 11,86 | 11,86 | -2,79% | 305,00 |
| 23.08.2024 | 12,41 | 12,41 | 12,20 | 12,20 | -0,26% | 75,00 |
| 22.08.2024 | 12,24 | 12,32 | 12,22 | 12,24 | 1,26% | 627,00 |
| 21.08.2024 | 12,14 | 12,29 | 12,05 | 12,08 | -0,66% | 1.790,00 |
| 20.08.2024 | 12,11 | 12,25 | 12,03 | 12,16 | -0,85% | 3.009,00 |
| 19.08.2024 | 12,12 | 12,27 | 11,96 | 12,27 | -1,51% | 6.137,00 |
| 16.08.2024 | 12,50 | 12,58 | 12,32 | 12,46 | 4,39% | 1.380,00 |
| 15.08.2024 | 11,90 | 12,08 | 11,72 | 11,93 | 1,53% | 1.157,00 |
| 14.08.2024 | 12,00 | 12,03 | 11,73 | 11,75 | -2,16% | 569,00 |
| 13.08.2024 | 11,74 | 12,14 | 11,74 | 12,01 | 9,16% | 949,00 |
| 12.08.2024 | 11,21 | 11,21 | 10,86 | 11,00 | -0,04% | 202,00 |
| 09.08.2024 | 11,14 | 11,18 | 11,00 | 11,01 | -4,61% | 215,00 |
| 08.08.2024 | 11,14 | 11,54 | 11,12 | 11,54 | 3,93% | 336,00 |
| 07.08.2024 | 11,54 | 11,69 | 11,10 | 11,10 | -1,14% | 705,00 |
| 06.08.2024 | 11,27 | 11,80 | 10,97 | 11,23 | 5,96% | 5.269,00 |
| 05.08.2024 | 10,30 | 10,82 | 9,70 | 10,60 | -6,53% | 13.635,00 |
| 02.08.2024 | 11,50 | 11,58 | 11,05 | 11,34 | -6,28% | 7.291,00 |
| 01.08.2024 | 12,39 | 12,47 | 11,88 | 12,10 | -5,70% | 2.223,00 |
| 31.07.2024 | 12,63 | 13,23 | 12,63 | 12,83 | -2,08% | 8.310,00 |
| 30.07.2024 | 12,26 | 13,30 | 12,26 | 13,10 | 7,73% | 11.110,00 |
| 29.07.2024 | 12,04 | 12,16 | 11,94 | 12,16 | 4,50% | 1.818,00 |
| 26.07.2024 | 11,63 | 11,64 | 11,37 | 11,64 | 1,08% | 3.705,00 |
| 25.07.2024 | 11,69 | 11,69 | 11,06 | 11,52 | -3,49% | 8.820,00 |
| 24.07.2024 | 12,04 | 12,33 | 11,80 | 11,93 | -1,87% | 2.009,00 |
| 23.07.2024 | 12,07 | 12,16 | 11,90 | 12,16 | 0,76% | 4.368,00 |
| 22.07.2024 | 12,27 | 12,34 | 12,06 | 12,07 | -4,10% | 3.362,00 |
| 19.07.2024 | 12,28 | 12,61 | 12,28 | 12,58 | 2,98% | 693,00 |
| 18.07.2024 | 12,70 | 12,70 | 12,22 | 12,22 | -2,74% | 1.777,00 |
| 17.07.2024 | 12,82 | 13,00 | 12,56 | 12,56 | -3,20% | 3.305,00 |
| 16.07.2024 | 12,78 | 13,04 | 12,76 | 12,98 | 6,22% | 6.872,00 |
| 15.07.2024 | 12,20 | 12,40 | 12,00 | 12,22 | -1,00% | 4.847,00 |
| 12.07.2024 | 12,39 | 12,46 | 12,20 | 12,34 | -2,74% | 11.373,00 |
| 11.07.2024 | 12,68 | 12,76 | 12,50 | 12,69 | -1,55% | 6.953,00 |
| 10.07.2024 | 12,74 | 12,89 | 12,54 | 12,89 | 1,58% | 6.409,00 |