15,966€
0,73%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 16,01 | 16,03 | 15,92 | 15,96 | 0,72% | - |
| 03.09.2026 | 15,55 | 16,16 | 15,33 | 15,85 | 2,21% | 2.357,00 |
| 02.09.2026 | 15,75 | 15,85 | 15,35 | 15,51 | -5,67% | 2.343,00 |
| 01.09.2026 | 16,88 | 16,88 | 16,20 | 16,44 | -0,90% | 2.931,00 |
| 31.08.2026 | 16,48 | 16,88 | 16,40 | 16,59 | 0,53% | 1.872,00 |
| 28.08.2026 | 16,75 | 16,90 | 16,50 | 16,50 | -1,49% | 283,00 |
| 27.08.2026 | 16,75 | 16,99 | 16,40 | 16,75 | 3,23% | 2.806,00 |
| 26.08.2026 | 16,29 | 16,57 | 16,23 | 16,23 | -0,05% | 2.596,00 |
| 25.08.2026 | 16,35 | 16,59 | 16,15 | 16,24 | -1,99% | 324,00 |
| 24.08.2026 | 16,40 | 16,63 | 16,40 | 16,57 | 0,40% | 889,00 |
| 21.08.2026 | 16,40 | 16,57 | 16,09 | 16,50 | 3,76% | 1.576,00 |
| 20.08.2026 | 16,39 | 16,43 | 15,90 | 15,90 | -4,25% | 805,00 |
| 19.08.2026 | 16,45 | 17,00 | 16,15 | 16,61 | 0,64% | 2.405,00 |
| 18.08.2026 | 17,18 | 17,18 | 16,50 | 16,50 | -6,36% | 1.665,00 |
| 17.08.2026 | 17,74 | 17,74 | 17,40 | 17,62 | 0,10% | 387,00 |
| 14.08.2026 | 17,56 | 17,68 | 17,35 | 17,60 | -2,20% | 1.723,00 |
| 13.08.2026 | 17,92 | 18,32 | 17,32 | 18,00 | 2,72% | 3.238,00 |
| 12.08.2026 | 17,05 | 17,53 | 16,79 | 17,52 | 4,45% | 531,00 |
| 11.08.2026 | 16,78 | 16,79 | 16,45 | 16,78 | -0,30% | 245,00 |
| 10.08.2026 | 16,76 | 16,98 | 16,41 | 16,83 | 4,87% | 673,00 |
| 07.08.2026 | 16,58 | 16,72 | 16,05 | 16,05 | -5,61% | 1.017,00 |
| 06.08.2026 | 16,80 | 17,00 | 16,42 | 17,00 | -2,09% | 503,00 |
| 05.08.2026 | 17,29 | 17,48 | 17,02 | 17,36 | 1,94% | 808,00 |
| 04.08.2026 | 16,98 | 17,03 | 15,60 | 17,03 | -1,20% | 4.536,00 |
| 03.08.2026 | 17,34 | 17,39 | 16,72 | 17,24 | 4,47% | 422,00 |
| 31.07.2026 | 16,56 | 17,20 | 15,95 | 16,50 | -1,79% | 725,00 |
| 30.07.2026 | 15,21 | 16,80 | 14,89 | 16,80 | 11,64% | 2.637,00 |
| 29.07.2026 | 14,80 | 15,11 | 14,47 | 15,05 | -5,68% | 2.604,00 |
| 28.07.2026 | 15,87 | 16,02 | 15,70 | 15,95 | 0,99% | 3.139,00 |
| 27.07.2026 | 16,10 | 16,49 | 15,80 | 15,80 | -3,56% | 2.080,00 |
| 24.07.2026 | 16,29 | 16,45 | 16,10 | 16,38 | -0,12% | 76,00 |
| 23.07.2026 | 16,74 | 17,22 | 16,40 | 16,40 | -2,66% | 2.736,00 |
| 22.07.2026 | 16,56 | 17,50 | 16,55 | 16,85 | -2,25% | 15.262,00 |
| 21.07.2026 | 16,63 | 17,50 | 16,45 | 17,24 | 1,70% | 12.514,00 |
| 20.07.2026 | 16,95 | 16,95 | 16,10 | 16,95 | 2,11% | 643,00 |
| 17.07.2026 | 15,72 | 16,80 | 15,52 | 16,60 | 0,42% | 5.568,00 |
| 16.07.2026 | 16,70 | 17,09 | 16,00 | 16,53 | -3,15% | 7.566,00 |
| 15.07.2026 | 17,30 | 18,01 | 17,07 | 17,07 | -3,43% | 2.432,00 |
| 14.07.2026 | 17,38 | 18,22 | 17,38 | 17,67 | 1,55% | 2.252,00 |
| 13.07.2026 | 17,40 | 17,84 | 17,05 | 17,40 | -6,69% | 5.684,00 |
| 10.07.2026 | 18,07 | 18,84 | 18,07 | 18,65 | -0,92% | 9.681,00 |
| 09.07.2026 | 18,10 | 19,16 | 18,05 | 18,83 | 5,47% | 6.465,00 |
| 08.07.2026 | 18,15 | 18,15 | 17,24 | 17,85 | -0,57% | 4.394,00 |
| 07.07.2026 | 18,28 | 19,00 | 17,91 | 17,95 | -7,93% | 17.684,00 |
| 06.07.2026 | 18,92 | 19,70 | 18,70 | 19,50 | -5,81% | 9.685,00 |
| 03.07.2026 | 20,30 | 20,70 | 20,30 | 20,70 | 3,77% | 2.471,00 |
| 02.07.2026 | 19,70 | 20,70 | 19,70 | 19,95 | -0,41% | 4.241,00 |
| 01.07.2026 | 20,00 | 20,25 | 19,62 | 20,03 | 2,00% | 86,00 |
| 30.06.2026 | 19,43 | 19,65 | 19,17 | 19,64 | 0,46% | 1.528,00 |
| 29.06.2026 | 19,11 | 19,85 | 19,11 | 19,55 | -0,26% | 3.804,00 |
| 26.06.2026 | 19,72 | 19,72 | 18,93 | 19,60 | -6,30% | 8.073,00 |
| 25.06.2026 | 21,46 | 21,47 | 20,51 | 20,92 | 1,97% | 2.842,00 |
| 24.06.2026 | 20,80 | 21,15 | 20,51 | 20,51 | -0,56% | 717,00 |
| 23.06.2026 | 22,18 | 22,18 | 20,21 | 20,63 | -7,99% | 5.430,00 |
| 22.06.2026 | 21,61 | 22,72 | 21,61 | 22,42 | 4,30% | 6.170,00 |
| 19.06.2026 | 21,14 | 21,57 | 21,00 | 21,49 | 2,55% | 1.715,00 |
| 18.06.2026 | 21,22 | 21,24 | 20,69 | 20,96 | 1,01% | 9.352,00 |
| 17.06.2026 | 20,85 | 21,30 | 20,38 | 20,75 | 0,24% | 3.117,00 |
| 16.06.2026 | 20,66 | 21,01 | 20,25 | 20,70 | -3,86% | 1.680,00 |
| 15.06.2026 | 20,83 | 21,54 | 20,83 | 21,53 | 13,29% | 3.638,00 |
| 12.06.2026 | 19,01 | 19,55 | 18,60 | 19,00 | -3,73% | 2.445,00 |
| 11.06.2026 | 19,30 | 19,74 | 19,01 | 19,74 | 2,72% | 5.203,00 |
| 10.06.2026 | 19,37 | 19,65 | 18,75 | 19,21 | -4,41% | 10.260,00 |
| 09.06.2026 | 20,41 | 20,88 | 19,50 | 20,10 | -1,78% | 9.658,00 |
| 08.06.2026 | 20,45 | 20,92 | 20,01 | 20,47 | -4,84% | 4.500,00 |
| 05.06.2026 | 22,23 | 22,39 | 21,51 | 21,51 | 1,92% | 4.218,00 |
| 04.06.2026 | 21,01 | 21,55 | 20,50 | 21,10 | 0,50% | 7.628,00 |
| 03.06.2026 | 21,70 | 21,70 | 20,80 | 21,00 | 1,06% | 1.638,00 |
| 02.06.2026 | 20,82 | 21,17 | 20,53 | 20,78 | -6,90% | 5.191,00 |
| 01.06.2026 | 22,08 | 22,48 | 21,70 | 22,32 | -0,38% | 5.905,00 |
| 29.05.2026 | 21,83 | 23,20 | 21,83 | 22,40 | 4,99% | 13.671,00 |
| 28.05.2026 | 20,79 | 21,38 | 20,28 | 21,34 | 7,74% | 3.569,00 |
| 27.05.2026 | 19,84 | 19,96 | 19,21 | 19,80 | -0,48% | 6.666,00 |
| 26.05.2026 | 19,86 | 19,90 | 19,31 | 19,90 | -4,77% | 1.694,00 |
| 25.05.2026 | 20,06 | 20,91 | 19,56 | 20,90 | 13,68% | 3.825,00 |
| 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 |