10,725€
1,23%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 10,63 | 10,93 | 10,49 | 10,93 | 3,16% | 9.317,00 |
| 20.01.2026 | 10,60 | 10,60 | 10,46 | 10,60 | -2,17% | 441,00 |
| 19.01.2026 | 10,98 | 10,98 | 10,83 | 10,83 | -5,54% | 881,00 |
| 16.01.2026 | 11,28 | 11,47 | 11,28 | 11,47 | 4,37% | 364,00 |
| 15.01.2026 | 11,23 | 11,29 | 10,99 | 10,99 | -0,95% | 151,00 |
| 14.01.2026 | 11,12 | 11,15 | 10,90 | 11,09 | -3,82% | 1.192,00 |
| 13.01.2026 | 11,45 | 11,60 | 11,24 | 11,53 | -2,91% | 6.478,00 |
| 12.01.2026 | 12,31 | 12,65 | 11,87 | 11,88 | -3,85% | 2.161,00 |
| 09.01.2026 | 11,83 | 12,35 | 11,83 | 12,35 | 6,42% | 1.524,00 |
| 08.01.2026 | 11,79 | 11,85 | 11,61 | 11,61 | -2,40% | 2.009,00 |
| 07.01.2026 | 11,99 | 12,14 | 11,89 | 11,89 | -2,86% | 3.075,00 |
| 06.01.2026 | 12,25 | 12,25 | 12,24 | 12,24 | -1,81% | 1.003,00 |
| 05.01.2026 | 12,14 | 12,47 | 12,14 | 12,47 | 2,26% | 774,00 |
| 02.01.2026 | 12,18 | 12,20 | 12,06 | 12,19 | 0,21% | 486,00 |
| 30.12.2025 | 11,74 | 12,17 | 11,74 | 12,17 | 2,74% | 856,00 |
| 29.12.2025 | 12,11 | 12,11 | 11,84 | 11,84 | -3,27% | 2.839,00 |
| 23.12.2025 | 12,49 | 12,51 | 12,24 | 12,24 | -0,29% | 595,00 |
| 22.12.2025 | 12,22 | 12,28 | 12,00 | 12,28 | 0,70% | 551,00 |
| 19.12.2025 | 11,79 | 12,19 | 11,79 | 12,19 | 1,46% | 1.956,00 |
| 18.12.2025 | 12,30 | 12,30 | 11,90 | 12,02 | -3,26% | 1.008,00 |
| 16.12.2025 | 12,30 | 12,42 | 12,30 | 12,42 | 0,08% | 16,00 |
| 15.12.2025 | 12,46 | 12,49 | 12,23 | 12,41 | -1,39% | 967,00 |
| 12.12.2025 | 12,89 | 12,89 | 12,59 | 12,59 | 2,32% | 3.111,00 |
| 11.12.2025 | 12,18 | 12,30 | 11,80 | 12,30 | -4,61% | 5.139,00 |
| 10.12.2025 | 12,85 | 12,90 | 12,60 | 12,90 | -0,96% | 2.992,00 |
| 09.12.2025 | 13,04 | 13,26 | 13,02 | 13,02 | -3,95% | 97,00 |
| 08.12.2025 | 13,64 | 13,65 | 13,56 | 13,56 | 0,59% | 261,00 |
| 05.12.2025 | 13,62 | 13,62 | 13,48 | 13,48 | 1,70% | 454,00 |
| 03.12.2025 | 13,40 | 13,46 | 13,12 | 13,25 | -4,81% | 604,00 |
| 02.12.2025 | 13,66 | 13,92 | 13,66 | 13,92 | -0,22% | 109,00 |
| 01.12.2025 | 13,88 | 13,95 | 13,58 | 13,95 | -1,38% | 1.273,00 |
| 28.11.2025 | 14,18 | 14,18 | 14,15 | 14,15 | 1,69% | 99,00 |
| 27.11.2025 | 13,96 | 13,96 | 13,91 | 13,91 | 2,02% | 880,00 |
| 26.11.2025 | 13,58 | 13,64 | 13,58 | 13,64 | 0,85% | 73,00 |
| 25.11.2025 | 13,52 | 13,52 | 13,52 | 13,52 | 2,04% | 1,00 |
| 24.11.2025 | 13,30 | 13,40 | 13,00 | 13,25 | -2,21% | 2.245,00 |
| 21.11.2025 | 13,18 | 13,55 | 13,14 | 13,55 | 0,63% | 525,00 |
| 20.11.2025 | 13,90 | 13,90 | 13,47 | 13,47 | -0,04% | 270,00 |
| 19.11.2025 | 13,22 | 13,47 | 13,14 | 13,47 | 0,71% | 2.127,00 |
| 18.11.2025 | 13,41 | 13,41 | 13,16 | 13,38 | -3,67% | 1.979,00 |
| 17.11.2025 | 14,14 | 14,14 | 13,77 | 13,89 | -1,17% | 410,00 |
| 14.11.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -0,18% | 100,00 |
| 13.11.2025 | 14,05 | 14,19 | 14,05 | 14,08 | -0,95% | 2.873,00 |
| 12.11.2025 | 14,06 | 14,30 | 14,06 | 14,21 | 6,04% | 1.824,00 |
| 11.11.2025 | 13,92 | 13,92 | 13,40 | 13,40 | -3,60% | 1.485,00 |
| 10.11.2025 | 14,07 | 14,07 | 13,89 | 13,90 | -1,21% | 8.557,00 |
| 07.11.2025 | 14,21 | 14,25 | 13,88 | 14,07 | -3,53% | 423,00 |
| 06.11.2025 | 14,61 | 14,62 | 14,34 | 14,59 | 0,59% | 2.182,00 |
| 05.11.2025 | 14,41 | 14,50 | 14,09 | 14,50 | -0,31% | 850,00 |
| 04.11.2025 | 14,79 | 14,83 | 14,25 | 14,55 | -6,19% | 4.806,00 |
| 03.11.2025 | 15,11 | 15,79 | 14,20 | 15,51 | 2,72% | 6.736,00 |
| 31.10.2025 | 14,84 | 15,79 | 14,25 | 15,10 | 5,23% | 12.554,00 |
| 30.10.2025 | 14,59 | 14,62 | 13,96 | 14,35 | -3,04% | 4.226,00 |
| 29.10.2025 | 14,85 | 14,85 | 14,60 | 14,80 | -5,40% | 2.652,00 |
| 28.10.2025 | 14,78 | 15,64 | 14,23 | 15,64 | 5,07% | 12.982,00 |
| 27.10.2025 | 14,56 | 14,90 | 14,56 | 14,89 | 2,37% | 6.842,00 |
| 24.10.2025 | 14,10 | 14,70 | 13,96 | 14,54 | 8,43% | 5.856,00 |
| 23.10.2025 | 13,57 | 13,74 | 13,20 | 13,41 | -3,80% | 3.136,00 |
| 22.10.2025 | 14,03 | 14,10 | 13,94 | 13,94 | 2,35% | 1.685,00 |
| 21.10.2025 | 13,81 | 13,98 | 13,62 | 13,62 | 0,18% | 2.521,00 |
| 20.10.2025 | 13,22 | 13,60 | 13,22 | 13,60 | 5,76% | 4.771,00 |
| 17.10.2025 | 12,69 | 12,86 | 12,61 | 12,86 | -0,04% | 2.117,00 |
| 16.10.2025 | 13,04 | 13,04 | 12,62 | 12,86 | 2,76% | 3.403,00 |
| 15.10.2025 | 12,48 | 12,78 | 12,48 | 12,52 | 4,73% | 3.801,00 |
| 14.10.2025 | 12,20 | 12,20 | 11,68 | 11,95 | -3,28% | 7.831,00 |
| 13.10.2025 | 12,21 | 12,36 | 12,21 | 12,36 | 1,23% | 119,00 |
| 10.10.2025 | 12,59 | 12,59 | 12,21 | 12,21 | -4,35% | 4.625,00 |
| 09.10.2025 | 12,96 | 13,10 | 12,76 | 12,76 | 0,08% | 2.234,00 |
| 08.10.2025 | 12,67 | 12,96 | 12,67 | 12,75 | -2,30% | 535,00 |
| 07.10.2025 | 12,80 | 13,13 | 12,80 | 13,05 | -0,57% | 1.238,00 |
| 06.10.2025 | 13,19 | 13,33 | 13,06 | 13,13 | 3,31% | 1.336,00 |
| 03.10.2025 | 12,60 | 12,71 | 12,60 | 12,71 | 0,63% | 801,00 |
| 02.10.2025 | 12,40 | 12,63 | 12,40 | 12,63 | 2,27% | 510,00 |
| 01.10.2025 | 12,31 | 12,35 | 12,19 | 12,35 | 0,94% | 191,00 |
| 30.09.2025 | 12,23 | 12,23 | 12,23 | 12,23 | 0,45% | 500,00 |
| 29.09.2025 | 11,95 | 12,21 | 11,93 | 12,18 | 0,16% | 258,00 |
| 26.09.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -1,54% | 75,00 |
| 25.09.2025 | 12,19 | 12,35 | 12,19 | 12,35 | 0,12% | 94,00 |
| 24.09.2025 | 12,31 | 12,33 | 12,31 | 12,33 | -1,87% | 95,00 |
| 23.09.2025 | 12,38 | 12,59 | 12,33 | 12,57 | 1,70% | 571,00 |
| 22.09.2025 | 12,50 | 12,56 | 12,36 | 12,36 | 3,26% | 2.713,00 |
| 19.09.2025 | 11,89 | 12,21 | 11,89 | 11,97 | -4,51% | 839,00 |
| 18.09.2025 | 12,28 | 12,80 | 12,28 | 12,53 | 4,16% | 3.483,00 |
| 17.09.2025 | 11,90 | 12,03 | 11,65 | 12,03 | 3,75% | 18.330,00 |
| 16.09.2025 | 11,64 | 11,64 | 11,44 | 11,60 | 2,61% | 782,00 |
| 15.09.2025 | 11,49 | 11,49 | 11,05 | 11,30 | -2,88% | 5.003,00 |
| 11.09.2025 | 11,68 | 11,77 | 11,37 | 11,64 | 0,30% | 1.205,00 |
| 10.09.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | 100,00 |
| 08.09.2025 | 11,86 | 12,01 | 11,86 | 12,00 | 3,27% | 6.404,00 |
| 05.09.2025 | 11,54 | 11,89 | 11,54 | 11,62 | 6,26% | 331,00 |
| 04.09.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -0,64% | 800,00 |
| 03.09.2025 | 11,01 | 11,01 | 11,01 | 11,01 | -0,72% | 90,00 |
| 02.09.2025 | 11,01 | 11,09 | 11,00 | 11,09 | 0,41% | 31,00 |
| 01.09.2025 | 11,24 | 11,24 | 11,04 | 11,04 | 0,00% | 180,00 |
| 29.08.2025 | 11,16 | 11,31 | 11,04 | 11,04 | -1,52% | 1.462,00 |
| 28.08.2025 | 11,15 | 11,39 | 11,15 | 11,21 | -0,97% | 1.453,00 |
| 27.08.2025 | 11,32 | 11,32 | 11,32 | 11,32 | 1,75% | 100,00 |
| 26.08.2025 | 11,16 | 11,21 | 11,04 | 11,13 | -1,16% | 1.064,00 |
| 25.08.2025 | 11,05 | 11,26 | 11,04 | 11,26 | -0,53% | 1.451,00 |
| 21.08.2025 | 11,26 | 11,32 | 11,12 | 11,32 | -0,09% | 429,00 |