16,500€
1,85%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 16,50 | 16,50 | 16,45 | 16,50 | 3,77% | - |
| 04.11.2024 | 15,80 | 15,95 | 15,80 | 15,90 | -1,85% | - |
| 01.11.2024 | 16,10 | 16,20 | 16,10 | 16,20 | -3,57% | 92,00 |
| 30.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | 70,00 |
| 25.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | 60,00 |
| 23.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -4,47% | 59,00 |
| 16.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | 107,00 |
| 14.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -4,30% | 100,00 |
| 20.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 3,33% | 2,00 |
| 17.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -5,26% | 56,00 |
| 12.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 2,15% | 50,00 |
| 10.09.2024 | 19,10 | 19,10 | 18,60 | 18,60 | -4,62% | 565,00 |
| 09.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -7,14% | 5,00 |
| 04.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -7,89% | 331,00 |
| 02.09.2024 | 22,00 | 22,80 | 22,00 | 22,80 | 7,55% | 617,00 |
| 28.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | 238,00 |
| 27.08.2024 | 20,80 | 21,00 | 20,60 | 21,00 | -6,25% | 981,00 |
| 15.08.2024 | 22,80 | 22,80 | 22,40 | 22,40 | 5,66% | 104,00 |
| 09.08.2024 | 21,40 | 21,40 | 21,20 | 21,20 | -6,19% | 49,00 |
| 07.08.2024 | 24,00 | 24,00 | 22,60 | 22,60 | -0,88% | 290,00 |
| 06.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 300,00 |
| 05.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -8,87% | 238,00 |
| 02.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | 154,00 |
| 01.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | 155,00 |
| 30.07.2024 | 27,60 | 27,60 | 27,00 | 27,00 | 3,05% | 567,00 |
| 26.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 76,00 |
| 25.07.2024 | 26,00 | 26,20 | 25,80 | 26,20 | -7,75% | 323,00 |
| 22.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | 281,00 |
| 18.07.2024 | 29,40 | 29,40 | 29,00 | 29,00 | 0,00% | 566,00 |
| 17.07.2024 | 29,80 | 29,80 | 29,00 | 29,00 | -1,36% | 3.356,00 |
| 16.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 9,70% | 190,00 |
| 08.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | 270,00 |
| 05.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | 200,00 |
| 04.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 16,52% | 74,00 |
| 21.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -5,74% | 100,00 |
| 20.06.2024 | 24,20 | 24,60 | 24,20 | 24,40 | 1,67% | 1.047,00 |
| 19.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 209,00 |
| 18.06.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -1,65% | 455,00 |
| 17.06.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 16,35% | 269,00 |
| 11.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | 30,00 |
| 10.06.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 43,00 |
| 05.06.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 239,00 |
| 04.06.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 6,81% | 103,00 |
| 23.05.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 3,80% | 100,00 |
| 17.05.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | 131,00 |
| 15.05.2024 | 19,00 | 19,00 | 18,80 | 18,80 | -4,08% | 153,00 |
| 14.05.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 50,00 |
| 10.05.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -10,45% | 100,00 |
| 06.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 50,00 |
| 03.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 228,00 |
| 16.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 55,00 |
| 11.04.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 0,00% | 324,00 |
| 10.04.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 1,83% | 455,00 |
| 04.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 5,83% | 28,00 |
| 12.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 242,00 |
| 27.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 1.119,00 |
| 26.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | 55,00 |
| 23.02.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | 92,00 |
| 22.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 60,00 |
| 21.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 5,00 |
| 20.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 60,00 |
| 16.02.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -4,55% | 280,00 |
| 06.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 150,00 |
| 05.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 55,00 |
| 29.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 100,00 |
| 24.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 5,00 |
| 19.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 440,00 |
| 15.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 200,00 |
| 08.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 213,00 |
| 02.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | 4,00 |
| 21.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 46,00 |
| 05.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 135,00 |
| 30.11.2023 | 23,60 | 23,60 | 23,20 | 23,20 | 1,75% | 526,00 |
| 28.11.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | 132,00 |
| 16.11.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 7,21% | 100,00 |
| 01.11.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 4,72% | 1,00 |
| 31.10.2023 | 21,00 | 21,20 | 20,60 | 21,20 | 0,95% | 780,00 |
| 30.10.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 236,00 |
| 27.10.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | 280,00 |
| 24.10.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 9,00 |
| 20.10.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -14,29% | 10,00 |
| 04.10.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 200,00 |
| 28.09.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 197,00 |
| 27.09.2023 | 25,20 | 25,60 | 25,20 | 25,60 | 1,59% | 26,00 |
| 26.09.2023 | 25,40 | 25,40 | 25,00 | 25,20 | -4,55% | 788,00 |
| 22.09.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -4,35% | 30,00 |
| 06.09.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | 63,00 |
| 04.09.2023 | 26,20 | 26,60 | 26,20 | 26,60 | 3,10% | 11,00 |
| 01.09.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 1,00 |
| 28.08.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 4,92% | 194,00 |
| 18.08.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 202,00 |
| 17.08.2023 | 24,20 | 24,60 | 24,20 | 24,20 | -0,82% | 427,00 |
| 16.08.2023 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | 231,00 |
| 15.08.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 198,00 |
| 14.08.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 300,00 |
| 11.08.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | 196,00 |
| 07.08.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 48,00 |
| 04.08.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 51,00 |
| 03.08.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -6,43% | 100,00 |
| 01.08.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 1,00 |