35,400€
0,57%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 34,80 | 35,40 | 34,00 | 35,40 | 0,57% | 524,00 |
| 29.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 15,00 |
| 28.04.2026 | 35,00 | 35,20 | 35,00 | 35,20 | 0,00% | 9,00 |
| 27.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | 161,00 |
| 24.04.2026 | 35,00 | 36,00 | 35,00 | 35,80 | 5,92% | 1.028,00 |
| 23.04.2026 | 32,80 | 33,80 | 32,80 | 33,80 | 0,00% | 51,00 |
| 22.04.2026 | 33,80 | 34,40 | 33,60 | 33,80 | 6,96% | 612,00 |
| 21.04.2026 | 32,00 | 32,00 | 31,60 | 31,60 | -6,51% | 140,00 |
| 20.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | 24,00 |
| 17.04.2026 | 33,40 | 34,20 | 32,60 | 34,20 | 1,79% | 216,00 |
| 16.04.2026 | 33,80 | 33,80 | 32,60 | 33,60 | 6,33% | 179,00 |
| 15.04.2026 | 31,00 | 31,80 | 30,80 | 31,60 | 8,22% | 530,00 |
| 14.04.2026 | 28,60 | 29,20 | 28,40 | 29,20 | 5,04% | 275,00 |
| 13.04.2026 | 27,00 | 27,80 | 27,00 | 27,80 | 2,96% | 355,00 |
| 10.04.2026 | 26,40 | 27,00 | 26,40 | 27,00 | 0,00% | 8,00 |
| 09.04.2026 | 26,00 | 27,00 | 26,00 | 27,00 | 0,75% | 427,00 |
| 08.04.2026 | 27,40 | 27,80 | 26,80 | 26,80 | 9,84% | 308,00 |
| 07.04.2026 | 25,20 | 25,40 | 23,80 | 24,40 | 7,96% | 1.286,00 |
| 01.04.2026 | 22,20 | 22,80 | 22,20 | 22,60 | 4,63% | 970,00 |
| 31.03.2026 | 20,40 | 21,60 | 20,40 | 21,60 | -4,42% | 1.881,00 |
| 26.03.2026 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | 473,00 |
| 25.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 6,60% | 1,00 |
| 23.03.2026 | 21,20 | 21,20 | 21,00 | 21,20 | -6,19% | 1.721,00 |
| 19.03.2026 | 22,40 | 22,60 | 22,40 | 22,60 | -0,88% | 640,00 |
| 17.03.2026 | 23,00 | 23,00 | 22,80 | 22,80 | 6,54% | 1.605,00 |
| 13.03.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 615,00 |
| 12.03.2026 | 21,80 | 21,80 | 21,20 | 21,20 | -0,93% | 332,00 |
| 09.03.2026 | 21,80 | 21,80 | 21,40 | 21,40 | -8,55% | 2,00 |
| 06.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | 35,00 |
| 05.03.2026 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | 39,00 |
| 04.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -6,15% | 52,00 |
| 02.03.2026 | 26,60 | 26,60 | 26,00 | 26,00 | 1,56% | 6,00 |
| 27.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -5,19% | 81,00 |
| 26.02.2026 | 26,80 | 27,00 | 26,20 | 27,00 | -8,16% | 708,00 |
| 25.02.2026 | 28,40 | 29,40 | 28,40 | 29,40 | 7,30% | 198,00 |
| 24.02.2026 | 27,40 | 27,40 | 26,80 | 27,40 | 7,03% | 402,00 |
| 23.02.2026 | 25,20 | 25,60 | 25,20 | 25,60 | 1,59% | 210,00 |
| 18.02.2026 | 25,60 | 25,60 | 25,20 | 25,20 | 1,61% | 386,00 |
| 17.02.2026 | 24,60 | 24,80 | 24,60 | 24,80 | 10,71% | 316,00 |
| 11.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 65,00 |
| 10.02.2026 | 22,20 | 22,20 | 21,80 | 21,80 | 4,81% | 112,00 |
| 09.02.2026 | 20,80 | 21,20 | 20,80 | 20,80 | 4,00% | 53,00 |
| 06.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 8,11% | 127,00 |
| 03.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 4,52% | 479,00 |
| 02.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 215,00 |
| 30.01.2026 | 17,60 | 17,70 | 17,40 | 17,70 | 1,72% | 228,00 |
| 29.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -6,95% | 50,00 |
| 26.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | 48,00 |
| 22.01.2026 | 19,20 | 19,70 | 19,20 | 19,20 | -3,52% | 150,00 |
| 15.01.2026 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 5,00 |
| 14.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 3,00 |
| 07.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 8,00 |
| 06.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | 51,00 |
| 30.12.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | 2,00 |
| 23.12.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 3,21% | 2,00 |
| 17.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -7,43% | 32,00 |
| 11.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 10,00 |
| 10.12.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -2,86% | 2.140,00 |
| 09.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 4,00 |
| 08.12.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 1,90% | 2,00 |
| 04.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 11,11% | 25,00 |
| 01.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 5,00% | 264,00 |
| 26.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | 38,00 |
| 20.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 5,33% | 1,00 |
| 19.11.2025 | 17,80 | 17,80 | 16,90 | 16,90 | -4,52% | 637,00 |
| 17.11.2025 | 17,50 | 17,70 | 17,50 | 17,70 | -2,21% | 549,00 |
| 14.11.2025 | 18,50 | 18,50 | 18,10 | 18,10 | -8,12% | 400,00 |
| 10.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | 1.031,00 |
| 07.11.2025 | 20,20 | 20,20 | 19,50 | 20,00 | -12,28% | 2.890,00 |
| 06.11.2025 | 23,60 | 23,60 | 22,80 | 22,80 | -2,56% | 208,00 |
| 05.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -8,59% | 76,00 |
| 04.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 20,00 |
| 03.11.2025 | 25,20 | 26,00 | 25,20 | 26,00 | 8,33% | 864,00 |
| 30.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 127,00 |
| 29.10.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 2,50% | 671,00 |
| 27.10.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 9,09% | 457,00 |
| 24.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | 100,00 |
| 21.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 25,00 |
| 20.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 6,06% | 180,00 |
| 17.10.2025 | 19,30 | 19,80 | 19,30 | 19,80 | 0,51% | 450,00 |
| 16.10.2025 | 20,00 | 20,00 | 19,70 | 19,70 | 4,23% | 653,00 |
| 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 |