20,550€
3,02%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |