12,715€
6,40%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,94 | 13,10 | 12,94 | 13,07 | 9,37% | - |
| 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 |
| 20.08.2025 | 11,20 | 11,34 | 11,06 | 11,33 | 0,22% | 1.869,00 |
| 19.08.2025 | 11,47 | 11,48 | 11,24 | 11,30 | 2,22% | 291,00 |
| 18.08.2025 | 11,30 | 11,30 | 11,06 | 11,06 | 0,09% | 460,00 |
| 15.08.2025 | 11,15 | 11,15 | 11,05 | 11,05 | -0,76% | 192,00 |
| 14.08.2025 | 11,16 | 11,16 | 11,05 | 11,13 | -1,98% | 5.840,00 |
| 13.08.2025 | 11,31 | 11,38 | 11,21 | 11,36 | 2,48% | 2.205,00 |
| 12.08.2025 | 11,35 | 11,35 | 11,07 | 11,08 | -0,23% | 1.200,00 |
| 11.08.2025 | 10,99 | 11,20 | 10,92 | 11,11 | 0,05% | 6.165,00 |
| 08.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,28% | 45,00 |
| 07.08.2025 | 10,71 | 10,99 | 10,71 | 10,96 | 4,73% | 1.238,00 |
| 06.08.2025 | 10,47 | 10,57 | 10,45 | 10,47 | -0,71% | 608,00 |
| 05.08.2025 | 10,56 | 10,61 | 10,45 | 10,54 | -0,19% | 7.100,00 |
| 04.08.2025 | 10,35 | 10,58 | 10,35 | 10,56 | 4,50% | 831,00 |
| 01.08.2025 | 10,80 | 10,81 | 10,01 | 10,11 | -6,09% | 1.270,00 |
| 31.07.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 3,07% | 40,00 |
| 30.07.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -1,56% | 75,00 |
| 29.07.2025 | 10,61 | 10,61 | 10,61 | 10,61 | 0,95% | 188,00 |
| 28.07.2025 | 10,50 | 10,57 | 10,46 | 10,51 | 2,24% | 2.057,00 |
| 25.07.2025 | 10,51 | 10,51 | 10,28 | 10,28 | -2,65% | 1.248,00 |
| 24.07.2025 | 10,58 | 10,74 | 10,55 | 10,56 | 1,78% | 5.276,00 |
| 23.07.2025 | 10,15 | 10,50 | 10,15 | 10,37 | 7,91% | 3.301,00 |
| 22.07.2025 | 9,61 | 9,61 | 9,61 | 9,61 | 0,13% | 1.273,00 |
| 21.07.2025 | 9,58 | 9,60 | 9,58 | 9,60 | -1,52% | 320,00 |
| 18.07.2025 | 9,61 | 9,75 | 9,61 | 9,75 | 2,42% | 322,00 |
| 17.07.2025 | 9,50 | 9,60 | 9,50 | 9,52 | 2,41% | 3.520,00 |
| 16.07.2025 | 9,44 | 9,44 | 9,25 | 9,29 | -5,65% | 2.505,00 |
| 15.07.2025 | 9,75 | 9,85 | 9,68 | 9,85 | 1,59% | 1.476,00 |
| 14.07.2025 | 9,79 | 9,93 | 9,60 | 9,69 | 1,30% | 2.537,00 |
| 11.07.2025 | 9,90 | 9,90 | 9,57 | 9,57 | 0,82% | 475,00 |
| 10.07.2025 | 9,53 | 9,53 | 9,37 | 9,49 | -1,12% | 1.088,00 |
| 09.07.2025 | 9,50 | 9,64 | 9,50 | 9,60 | 0,00% | 657,00 |
| 08.07.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 1,82% | 500,00 |
| 07.07.2025 | 9,39 | 9,43 | 9,24 | 9,43 | 0,83% | 190,00 |
| 04.07.2025 | 9,56 | 9,56 | 9,35 | 9,35 | -3,89% | 1.023,00 |
| 03.07.2025 | 9,73 | 9,73 | 9,73 | 9,73 | 2,36% | 100,00 |
| 02.07.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -2,40% | 246,00 |
| 01.07.2025 | 9,75 | 9,75 | 9,74 | 9,74 | -4,15% | 161,00 |
| 30.06.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 3,42% | 120,00 |
| 27.06.2025 | 9,87 | 9,88 | 9,82 | 9,82 | 4,51% | 1.644,00 |
| 26.06.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -1,24% | 6,00 |
| 25.06.2025 | 9,34 | 9,52 | 9,34 | 9,52 | -0,04% | 415,00 |
| 24.06.2025 | 9,18 | 9,52 | 9,18 | 9,52 | 1,93% | 1.536,00 |
| 23.06.2025 | 9,27 | 9,35 | 9,16 | 9,34 | -2,03% | 869,00 |
| 20.06.2025 | 9,35 | 9,54 | 9,35 | 9,54 | 2,54% | 1.627,00 |
| 19.06.2025 | 9,16 | 9,30 | 9,16 | 9,30 | 1,55% | 5.759,00 |
| 18.06.2025 | 9,16 | 9,16 | 9,16 | 9,16 | 1,64% | 149,00 |
| 17.06.2025 | 9,01 | 9,01 | 9,01 | 9,01 | -1,57% | 50,00 |
| 16.06.2025 | 9,16 | 9,16 | 9,15 | 9,15 | 0,70% | 56,00 |
| 13.06.2025 | 9,09 | 9,09 | 9,09 | 9,09 | -1,39% | 90,00 |
| 12.06.2025 | 9,42 | 9,42 | 9,15 | 9,22 | -1,71% | 6.690,00 |
| 11.06.2025 | 9,42 | 9,42 | 9,38 | 9,38 | -0,85% | 530,00 |
| 09.06.2025 | 9,45 | 9,46 | 9,45 | 9,46 | 3,91% | 28,00 |
| 06.06.2025 | 9,12 | 9,18 | 9,10 | 9,10 | -0,37% | 2.671,00 |
| 05.06.2025 | 9,32 | 9,32 | 9,13 | 9,14 | -4,36% | 1.800,00 |
| 04.06.2025 | 9,54 | 9,55 | 9,54 | 9,55 | 3,24% | 500,00 |
| 03.06.2025 | 9,25 | 9,37 | 9,25 | 9,25 | -2,51% | 588,00 |
| 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 |