9,313€
-1,87%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 9,30 | 9,31 | 9,26 | 9,31 | -1,87% | - |
| 02.06.2025 | 9,33 | 9,49 | 9,33 | 9,49 | -2,87% | 1.674,00 |
| 30.05.2025 | 9,76 | 9,77 | 9,76 | 9,77 | 0,93% | 70,00 |
| 29.05.2025 | 9,75 | 9,75 | 9,68 | 9,68 | 2,22% | 320,00 |
| 28.05.2025 | 9,69 | 9,69 | 9,47 | 9,47 | -2,77% | 374,00 |
| 27.05.2025 | 9,75 | 9,75 | 9,74 | 9,74 | 4,06% | 270,00 |
| 26.05.2025 | 9,27 | 9,36 | 9,27 | 9,36 | -0,43% | 608,00 |
| 23.05.2025 | 9,55 | 9,57 | 9,28 | 9,40 | -4,04% | 827,00 |
| 22.05.2025 | 9,45 | 9,80 | 9,45 | 9,80 | 1,81% | 1.800,00 |
| 21.05.2025 | 9,58 | 9,62 | 9,57 | 9,62 | 0,25% | 1.245,00 |
| 20.05.2025 | 9,63 | 9,77 | 9,60 | 9,60 | 1,01% | 1.680,00 |
| 19.05.2025 | 9,48 | 9,50 | 9,48 | 9,50 | -0,59% | 2.689,00 |
| 16.05.2025 | 9,55 | 9,56 | 9,55 | 9,56 | -3,36% | 630,00 |
| 15.05.2025 | 9,84 | 9,89 | 9,67 | 9,89 | 0,22% | 1.031,00 |
| 14.05.2025 | 9,84 | 10,11 | 9,84 | 9,87 | -5,02% | 598,00 |
| 13.05.2025 | 10,00 | 10,40 | 10,00 | 10,39 | 5,57% | 3.044,00 |
| 12.05.2025 | 9,84 | 9,86 | 9,57 | 9,84 | 0,02% | 1.514,00 |
| 09.05.2025 | 9,59 | 9,84 | 9,59 | 9,84 | 2,16% | 1.190,00 |
| 08.05.2025 | 9,63 | 9,63 | 9,63 | 9,63 | 2,58% | 14,00 |
| 07.05.2025 | 9,48 | 9,60 | 9,39 | 9,39 | -2,19% | 54,00 |
| 06.05.2025 | 9,76 | 9,76 | 9,60 | 9,60 | 1,12% | 166,00 |
| 05.05.2025 | 9,54 | 9,54 | 9,49 | 9,49 | -1,08% | 701,00 |
| 02.05.2025 | 9,48 | 9,60 | 9,48 | 9,60 | 1,37% | 44,00 |
| 30.04.2025 | 9,40 | 9,47 | 9,40 | 9,47 | 4,04% | 2.010,00 |
| 29.04.2025 | 8,99 | 9,10 | 8,99 | 9,10 | 3,08% | 410,00 |
| 28.04.2025 | 8,83 | 8,83 | 8,83 | 8,83 | -1,87% | 30,00 |
| 25.04.2025 | 8,96 | 9,00 | 8,94 | 9,00 | 0,51% | 924,00 |
| 24.04.2025 | 8,72 | 8,95 | 8,72 | 8,95 | 2,73% | 628,00 |
| 23.04.2025 | 8,60 | 8,71 | 8,50 | 8,71 | 5,40% | 116,00 |
| 22.04.2025 | 8,31 | 8,40 | 8,20 | 8,27 | -5,21% | 832,00 |
| 17.04.2025 | 8,58 | 8,72 | 8,58 | 8,72 | 5,95% | 3.231,00 |
| 16.04.2025 | 8,47 | 8,54 | 8,23 | 8,23 | -5,10% | 4.270,00 |
| 15.04.2025 | 8,49 | 8,70 | 8,40 | 8,67 | -0,37% | 3.336,00 |
| 14.04.2025 | 8,63 | 8,70 | 8,48 | 8,70 | 5,38% | 510,00 |
| 11.04.2025 | 8,14 | 8,26 | 8,14 | 8,26 | 1,98% | 362,00 |
| 10.04.2025 | 8,52 | 8,70 | 8,10 | 8,10 | -10,99% | 2.256,00 |
| 09.04.2025 | 7,59 | 9,10 | 7,45 | 9,10 | 11,60% | 4.061,00 |
| 08.04.2025 | 8,18 | 8,48 | 8,15 | 8,15 | 9,48% | 4.106,00 |
| 07.04.2025 | 7,33 | 7,47 | 7,02 | 7,45 | -1,35% | 3.416,00 |
| 04.04.2025 | 8,26 | 8,30 | 7,50 | 7,55 | -10,67% | 6.155,00 |
| 03.04.2025 | 8,66 | 8,72 | 8,45 | 8,45 | -9,58% | 3.487,00 |
| 02.04.2025 | 9,41 | 9,57 | 9,35 | 9,35 | 2,05% | 1.102,00 |
| 01.04.2025 | 9,40 | 9,40 | 9,15 | 9,16 | -2,12% | 794,00 |
| 31.03.2025 | 9,47 | 9,50 | 9,36 | 9,36 | -5,38% | 2.025,00 |
| 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 |