14,750€
0,34%
Echtzeit-Aktienkurs TAIYO YUDEN CO. LTD
Bid:
Ask:
Aktienkurse zur TAIYO YUDEN CO. LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 900,00 |
| 05.06.2025 | 15,00 | 15,00 | 14,40 | 14,70 | -3,29% | 4.802,00 |
| 28.05.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 5,56% | 501,00 |
| 27.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 9,09% | 50,00 |
| 09.05.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 2,33% | 850,00 |
| 07.05.2025 | 13,20 | 13,20 | 12,90 | 12,90 | -5,15% | 2,00 |
| 05.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | 1,00 |
| 02.05.2025 | 13,50 | 13,50 | 13,20 | 13,20 | 1,54% | 110,00 |
| 28.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -5,80% | 50,00 |
| 25.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 14,05% | 100,00 |
| 08.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 6,14% | 50,00 |
| 07.04.2025 | 11,10 | 11,40 | 11,10 | 11,40 | -8,06% | 62,00 |
| 04.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -16,22% | 41,00 |
| 01.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | 3,00 |
| 28.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -10,18% | 4,00 |
| 20.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | 59,00 |
| 19.03.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 9,93% | 707,00 |
| 17.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | 15,00 |
| 07.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 5,00 |
| 05.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | 2,00 |
| 03.03.2025 | 15,70 | 15,70 | 15,40 | 15,40 | -8,88% | 61,00 |
| 20.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 4,97% | 1,00 |
| 18.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | 34,00 |
| 14.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | 71,00 |
| 12.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -4,52% | 30,00 |
| 10.02.2025 | 16,90 | 18,20 | 16,90 | 17,70 | 12,03% | 521,00 |
| 07.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 15,33% | 210,00 |
| 05.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 2,00 |
| 04.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 1,00 |
| 03.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 2,00 |
| 31.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | 53,00 |
| 27.01.2025 | 13,80 | 13,90 | 13,80 | 13,90 | -1,42% | 108,00 |
| 23.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | 110,00 |
| 16.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -4,14% | 20,00 |
| 07.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 5,07% | 70,00 |
| 06.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 18,00 |
| 03.01.2025 | 14,40 | 14,40 | 13,80 | 13,80 | 0,73% | 77,00 |
| 02.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 4,58% | 250,00 |
| 30.12.2024 | 13,00 | 13,10 | 13,00 | 13,10 | -1,50% | 592,00 |
| 16.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 100,00 |
| 13.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | 200,00 |
| 06.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | 95,00 |
| 27.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 45,00 |
| 26.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 100,00 |
| 25.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | 108,00 |
| 22.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 100,00 |
| 21.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 4,65% | 138,00 |
| 20.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | 300,00 |
| 19.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | 100,00 |
| 18.11.2024 | 13,20 | 13,50 | 13,20 | 13,50 | -5,59% | 60,00 |
| 12.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | 150,00 |
| 11.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 159,00 |
| 08.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -9,43% | 105,00 |
| 07.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | 30,00 |
| 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 |