19,850€
5,03%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 5,82% | - |
| 14.10.2025 | 19,00 | 19,00 | 18,50 | 18,90 | -6,44% | 415,00 |
| 09.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 35,00 |
| 07.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | 151,00 |
| 03.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 4,12% | 110,00 |
| 30.09.2025 | 19,20 | 19,50 | 19,20 | 19,40 | 4,30% | 4.890,00 |
| 29.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -5,10% | 150,00 |
| 24.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 150,00 |
| 23.09.2025 | 19,40 | 19,60 | 19,40 | 19,60 | 0,00% | 195,00 |
| 22.09.2025 | 19,60 | 19,70 | 19,50 | 19,60 | 6,52% | 1.030,00 |
| 19.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | 10,00 |
| 18.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 5,65% | 292,00 |
| 15.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 150,00 |
| 08.09.2025 | 17,70 | 18,20 | 17,70 | 17,70 | 3,51% | 7,00 |
| 03.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -3,93% | 300,00 |
| 29.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | 49,00 |
| 26.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 4,71% | 185,00 |
| 19.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | 171,00 |
| 18.08.2025 | 17,40 | 17,40 | 17,00 | 17,40 | 7,41% | 128,00 |
| 15.08.2025 | 16,60 | 16,60 | 16,20 | 16,20 | -4,14% | 2,00 |
| 14.08.2025 | 16,50 | 16,90 | 16,50 | 16,90 | 5,62% | 115,00 |
| 07.08.2025 | 15,80 | 16,00 | 15,80 | 16,00 | -1,84% | 125,00 |
| 05.08.2025 | 16,10 | 16,30 | 16,10 | 16,30 | -1,81% | 201,00 |
| 01.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | 1,00 |
| 31.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 5,62% | 180,00 |
| 28.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | 50,00 |
| 25.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | 1,00 |
| 24.07.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 3,27% | 768,00 |
| 23.07.2025 | 15,50 | 15,50 | 15,30 | 15,30 | 5,52% | 334,00 |
| 15.07.2025 | 14,90 | 14,90 | 14,50 | 14,50 | -2,03% | 2,00 |
| 07.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -4,52% | 2,00 |
| 03.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 6,90% | 5,00 |
| 01.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 5,84% | 190,00 |
| 20.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -5,52% | 37,00 |
| 09.06.2025 | 14,90 | 14,90 | 14,50 | 14,50 | -0,68% | 56,00 |
| 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 |