20,478€
11,41%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 19,79 | 20,46 | 19,77 | 20,46 | 11,32% | - |
| 22.05.2026 | 18,19 | 18,66 | 17,99 | 18,38 | 8,54% | 2.558,00 |
| 21.05.2026 | 17,21 | 17,26 | 16,76 | 16,93 | 4,80% | 5.192,00 |
| 19.05.2026 | 16,05 | 16,32 | 15,50 | 16,16 | 0,22% | 2.658,00 |
| 18.05.2026 | 16,36 | 16,36 | 16,00 | 16,12 | -0,32% | 4.626,00 |
| 15.05.2026 | 16,05 | 16,55 | 16,05 | 16,17 | -2,70% | 2.386,00 |
| 14.05.2026 | 16,50 | 16,96 | 16,45 | 16,62 | 8,56% | 3.055,00 |
| 13.05.2026 | 15,86 | 15,90 | 14,99 | 15,31 | -4,29% | 2.854,00 |
| 12.05.2026 | 16,10 | 16,10 | 15,78 | 16,00 | 0,25% | 214,00 |
| 11.05.2026 | 16,23 | 16,23 | 15,70 | 15,96 | -0,42% | 3.091,00 |
| 08.05.2026 | 16,18 | 16,27 | 15,91 | 16,03 | 3,35% | 3.173,00 |
| 07.05.2026 | 15,81 | 16,09 | 15,51 | 15,51 | -4,04% | 637,00 |
| 06.05.2026 | 15,88 | 16,67 | 15,80 | 16,16 | 5,10% | 15.447,00 |
| 05.05.2026 | 15,88 | 15,88 | 14,85 | 15,37 | -3,91% | 5.956,00 |
| 04.05.2026 | 15,50 | 16,00 | 15,40 | 16,00 | 2,64% | 2.812,00 |
| 30.04.2026 | 15,27 | 15,88 | 15,26 | 15,59 | 3,93% | 3.187,00 |
| 29.04.2026 | 14,67 | 15,00 | 14,58 | 15,00 | 4,88% | 1.851,00 |
| 28.04.2026 | 14,47 | 14,53 | 14,30 | 14,30 | -3,38% | 6.769,00 |
| 27.04.2026 | 14,64 | 14,90 | 14,38 | 14,80 | 1,68% | 2.423,00 |
| 24.04.2026 | 14,28 | 14,57 | 14,28 | 14,56 | 2,91% | 2.717,00 |
| 23.04.2026 | 14,39 | 14,41 | 14,05 | 14,14 | -3,16% | 477,00 |
| 22.04.2026 | 14,26 | 14,62 | 14,23 | 14,61 | 7,49% | 1.723,00 |
| 21.04.2026 | 13,57 | 13,92 | 13,57 | 13,59 | 1,21% | 1.065,00 |
| 20.04.2026 | 13,50 | 13,76 | 13,41 | 13,43 | -4,21% | 1.264,00 |
| 17.04.2026 | 13,88 | 14,05 | 13,83 | 14,02 | 4,63% | 4.538,00 |
| 16.04.2026 | 13,36 | 13,68 | 13,25 | 13,40 | 12,80% | 5.453,00 |
| 15.04.2026 | 12,12 | 12,12 | 11,85 | 11,88 | -2,11% | 73,00 |
| 14.04.2026 | 12,25 | 12,25 | 12,13 | 12,13 | -1,00% | 3.328,00 |
| 13.04.2026 | 12,03 | 12,25 | 12,03 | 12,25 | -1,95% | 183,00 |
| 10.04.2026 | 12,52 | 12,55 | 12,27 | 12,50 | 5,59% | 1.019,00 |
| 09.04.2026 | 12,09 | 12,09 | 11,84 | 11,84 | -2,08% | 661,00 |
| 08.04.2026 | 12,02 | 12,14 | 11,82 | 12,09 | 8,51% | 437,00 |
| 07.04.2026 | 11,35 | 11,35 | 11,06 | 11,14 | 3,05% | 1.113,00 |
| 02.04.2026 | 10,74 | 10,82 | 10,52 | 10,81 | -4,76% | 1.262,00 |
| 01.04.2026 | 11,29 | 11,45 | 11,13 | 11,35 | 3,18% | 1.550,00 |
| 31.03.2026 | 10,63 | 11,12 | 10,63 | 11,00 | 0,92% | 1.345,00 |
| 30.03.2026 | 10,88 | 11,00 | 10,78 | 10,90 | -2,94% | 153,00 |
| 27.03.2026 | 11,18 | 11,23 | 11,03 | 11,23 | -1,32% | 5.812,00 |
| 26.03.2026 | 11,30 | 11,38 | 11,30 | 11,38 | 0,04% | 1.852,00 |
| 25.03.2026 | 11,38 | 11,38 | 11,38 | 11,38 | 1,29% | 10,00 |
| 24.03.2026 | 11,08 | 11,25 | 11,08 | 11,23 | -2,39% | 63,00 |
| 23.03.2026 | 11,00 | 11,72 | 10,78 | 11,51 | 0,79% | 3.674,00 |
| 20.03.2026 | 11,70 | 11,70 | 11,42 | 11,42 | -2,64% | 891,00 |
| 19.03.2026 | 11,56 | 11,73 | 11,52 | 11,73 | 0,26% | 1.541,00 |
| 18.03.2026 | 11,77 | 11,78 | 11,70 | 11,70 | 1,70% | 148,00 |
| 17.03.2026 | 11,35 | 11,69 | 11,35 | 11,50 | -0,69% | 4.276,00 |
| 16.03.2026 | 11,23 | 11,58 | 11,23 | 11,58 | -1,95% | 5.766,00 |
| 13.03.2026 | 11,61 | 11,81 | 11,51 | 11,81 | 1,29% | 4.723,00 |
| 12.03.2026 | 11,89 | 11,89 | 11,66 | 11,66 | -0,38% | 945,00 |
| 11.03.2026 | 11,56 | 11,71 | 11,56 | 11,71 | -5,18% | 92,00 |
| 10.03.2026 | 12,17 | 12,35 | 12,17 | 12,35 | 5,92% | 640,00 |
| 09.03.2026 | 11,40 | 11,66 | 11,22 | 11,66 | 0,47% | 2.252,00 |
| 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 |