11,725€
-2,90%
Echtzeit-Aktienkurs TDK CORP.
Bid:
Ask:
Aktienkurse zur TDK CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 11,87 | 11,87 | 11,60 | 11,60 | -3,93% | 591,00 |
| 05.03.2026 | 12,28 | 12,28 | 12,08 | 12,08 | -0,04% | 14,00 |
| 04.03.2026 | 11,73 | 12,08 | 11,73 | 12,08 | 9,12% | 508,00 |
| 03.03.2026 | 11,23 | 11,26 | 10,93 | 11,07 | -10,91% | 7.035,00 |
| 02.03.2026 | 12,55 | 12,65 | 12,33 | 12,43 | -3,35% | 1.627,00 |
| 27.02.2026 | 13,36 | 13,36 | 12,86 | 12,86 | -1,57% | 603,00 |
| 26.02.2026 | 12,93 | 13,06 | 12,93 | 13,06 | -0,87% | 19.229,00 |
| 25.02.2026 | 12,95 | 13,18 | 12,95 | 13,18 | 0,65% | 385,00 |
| 24.02.2026 | 12,88 | 13,09 | 12,84 | 13,09 | 0,34% | 1.605,00 |
| 23.02.2026 | 12,94 | 13,05 | 12,94 | 13,05 | -0,99% | 151,00 |
| 20.02.2026 | 12,81 | 13,18 | 12,81 | 13,18 | 2,05% | 1.674,00 |
| 19.02.2026 | 13,01 | 13,12 | 12,83 | 12,91 | -3,66% | 1.486,00 |
| 18.02.2026 | 13,28 | 13,54 | 13,27 | 13,40 | 5,06% | 2.373,00 |
| 17.02.2026 | 12,50 | 12,84 | 12,50 | 12,76 | 6,16% | 2.283,00 |
| 16.02.2026 | 12,06 | 12,20 | 11,86 | 12,02 | -3,18% | 1.856,00 |
| 13.02.2026 | 12,28 | 12,41 | 12,09 | 12,41 | -0,36% | 1.078,00 |
| 12.02.2026 | 12,44 | 12,46 | 12,00 | 12,46 | -2,54% | 9.509,00 |
| 11.02.2026 | 12,42 | 12,78 | 12,42 | 12,78 | 2,28% | 2.538,00 |
| 10.02.2026 | 12,50 | 12,85 | 12,45 | 12,50 | 1,01% | 2.667,00 |
| 09.02.2026 | 12,22 | 12,37 | 12,01 | 12,37 | 4,65% | 1.118,00 |
| 06.02.2026 | 11,86 | 11,86 | 11,75 | 11,82 | 2,34% | 589,00 |
| 05.02.2026 | 11,84 | 11,84 | 11,55 | 11,55 | -2,45% | 46,00 |
| 04.02.2026 | 11,58 | 11,85 | 11,53 | 11,84 | -1,17% | 1.042,00 |
| 03.02.2026 | 12,00 | 12,15 | 11,87 | 11,98 | 3,99% | 15.443,00 |
| 02.02.2026 | 10,71 | 11,53 | 10,71 | 11,52 | 6,27% | 3.638,00 |
| 30.01.2026 | 10,66 | 10,94 | 10,66 | 10,84 | 2,75% | 602,00 |
| 29.01.2026 | 10,45 | 10,67 | 10,43 | 10,55 | 0,57% | 888,00 |
| 27.01.2026 | 10,42 | 10,63 | 10,42 | 10,49 | -1,22% | 684,00 |
| 26.01.2026 | 10,71 | 10,71 | 10,44 | 10,62 | -1,16% | 2.394,00 |
| 23.01.2026 | 10,60 | 10,80 | 10,54 | 10,75 | -0,74% | 1.363,00 |
| 22.01.2026 | 10,82 | 10,83 | 10,68 | 10,83 | -0,96% | 705,00 |
| 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 |