11,503€
-0,32%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 11,55 | 11,55 | 11,39 | 11,50 | -0,32% | - |
| 21.01.2025 | 11,55 | 11,77 | 11,38 | 11,54 | 0,04% | 2.092,00 |
| 20.01.2025 | 11,50 | 11,74 | 11,39 | 11,54 | 0,41% | - |
| 17.01.2025 | 11,63 | 11,63 | 11,33 | 11,49 | -1,12% | - |
| 16.01.2025 | 11,76 | 11,77 | 11,14 | 11,62 | -1,13% | - |
| 15.01.2025 | 11,41 | 11,80 | 11,38 | 11,75 | 3,09% | 200,00 |
| 14.01.2025 | 11,80 | 11,80 | 10,91 | 11,40 | -3,29% | 317,00 |
| 13.01.2025 | 11,69 | 11,90 | 11,68 | 11,79 | 0,90% | - |
| 10.01.2025 | 12,01 | 12,01 | 11,52 | 11,68 | -3,27% | 2,00 |
| 09.01.2025 | 12,19 | 12,19 | 11,89 | 12,08 | -0,84% | - |
| 08.01.2025 | 12,51 | 12,51 | 12,13 | 12,18 | -2,56% | - |
| 07.01.2025 | 12,33 | 12,58 | 12,33 | 12,50 | 1,44% | 3,00 |
| 06.01.2025 | 12,74 | 12,74 | 12,27 | 12,32 | -3,18% | 3,00 |
| 03.01.2025 | 12,53 | 12,84 | 12,53 | 12,73 | 1,72% | - |
| 02.01.2025 | 12,50 | 12,77 | 12,44 | 12,51 | -0,02% | 13,00 |
| 30.12.2024 | 12,63 | 12,74 | 11,96 | 12,51 | -0,56% | - |
| 27.12.2024 | 12,20 | 12,88 | 12,20 | 12,58 | 3,14% | - |
| 23.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 20.12.2024 | 12,21 | 12,75 | 12,20 | 12,20 | -0,10% | 49,00 |
| 19.12.2024 | 12,66 | 12,66 | 12,20 | 12,21 | -3,50% | 72,00 |
| 18.12.2024 | 12,58 | 12,81 | 12,13 | 12,66 | 0,58% | - |
| 17.12.2024 | 12,54 | 12,90 | 12,52 | 12,58 | 0,38% | - |
| 16.12.2024 | 12,63 | 12,63 | 12,34 | 12,54 | -0,77% | 235,00 |
| 13.12.2024 | 12,70 | 12,91 | 12,60 | 12,63 | -0,49% | - |
| 12.12.2024 | 12,52 | 12,87 | 12,10 | 12,70 | 1,44% | 20,00 |
| 11.12.2024 | 12,53 | 12,62 | 12,22 | 12,52 | -0,12% | - |
| 10.12.2024 | 12,54 | 12,70 | 12,38 | 12,53 | -0,04% | - |
| 09.12.2024 | 12,71 | 12,75 | 12,18 | 12,54 | -1,36% | 162,00 |
| 06.12.2024 | 13,00 | 13,00 | 12,34 | 12,71 | -2,21% | - |
| 05.12.2024 | 12,78 | 13,33 | 12,78 | 13,00 | 1,66% | 238,00 |
| 04.12.2024 | 12,86 | 12,95 | 12,71 | 12,78 | -0,58% | 400,00 |
| 03.12.2024 | 13,00 | 13,33 | 12,81 | 12,86 | 0,63% | 600,00 |
| 02.12.2024 | 12,12 | 13,32 | 12,12 | 12,78 | 5,45% | 200,00 |
| 29.11.2024 | 11,91 | 12,45 | 11,91 | 12,12 | 1,78% | 2,00 |
| 28.11.2024 | 11,63 | 14,07 | 11,63 | 11,91 | 2,39% | - |
| 27.11.2024 | 11,59 | 11,93 | 11,59 | 11,63 | 0,35% | 100,00 |
| 26.11.2024 | 11,62 | 11,63 | 11,37 | 11,59 | -0,30% | - |
| 25.11.2024 | 11,72 | 11,84 | 11,34 | 11,62 | -0,83% | 25,00 |
| 22.11.2024 | 11,60 | 11,73 | 11,36 | 11,72 | 1,32% | 69,00 |
| 21.11.2024 | 11,60 | 11,68 | 11,32 | 11,57 | -0,30% | 53,00 |
| 20.11.2024 | 11,58 | 11,69 | 11,44 | 11,60 | 0,22% | - |
| 19.11.2024 | 12,01 | 12,01 | 11,55 | 11,58 | -3,58% | 40,00 |
| 18.11.2024 | 12,19 | 12,35 | 11,82 | 12,01 | -1,48% | - |
| 15.11.2024 | 11,92 | 12,22 | 11,50 | 12,19 | 2,29% | 196,00 |
| 14.11.2024 | 12,40 | 12,40 | 11,77 | 11,92 | -3,87% | - |
| 13.11.2024 | 12,79 | 12,79 | 12,12 | 12,40 | -3,07% | 2.221,00 |
| 12.11.2024 | 12,34 | 13,06 | 12,34 | 12,79 | 3,67% | 1.330,00 |
| 11.11.2024 | 12,17 | 12,39 | 12,10 | 12,34 | 1,33% | 427,00 |
| 08.11.2024 | 12,25 | 12,55 | 12,08 | 12,17 | -0,61% | 40,00 |
| 07.11.2024 | 12,31 | 12,55 | 12,10 | 12,25 | -0,49% | 50,00 |
| 06.11.2024 | 12,49 | 12,72 | 12,18 | 12,31 | 3,25% | 590,00 |
| 05.11.2024 | 11,24 | 11,96 | 11,24 | 11,92 | 6,10% | 28,00 |
| 04.11.2024 | 11,23 | 11,25 | 10,88 | 11,24 | 0,02% | 107,00 |
| 01.11.2024 | 10,85 | 11,30 | 10,85 | 11,23 | 3,55% | - |
| 31.10.2024 | 11,02 | 11,18 | 10,82 | 10,85 | -3,47% | - |
| 30.10.2024 | 11,29 | 11,50 | 11,02 | 11,24 | -0,44% | 5.362,00 |
| 29.10.2024 | 11,11 | 11,33 | 11,08 | 11,29 | 1,64% | 758,00 |
| 28.10.2024 | 11,15 | 11,25 | 11,06 | 11,11 | -0,40% | 2,00 |
| 25.10.2024 | 10,86 | 11,22 | 10,86 | 11,15 | 2,69% | 150,00 |
| 24.10.2024 | 11,12 | 11,21 | 10,85 | 10,86 | 0,09% | 240,00 |
| 23.10.2024 | 10,87 | 10,98 | 10,81 | 10,85 | -0,21% | 2,00 |
| 22.10.2024 | 11,03 | 11,06 | 10,84 | 10,87 | -1,47% | 310,00 |
| 21.10.2024 | 11,21 | 11,21 | 11,02 | 11,03 | -1,56% | 3.521,00 |
| 18.10.2024 | 11,24 | 11,24 | 11,11 | 11,21 | -0,29% | 1.102,00 |
| 17.10.2024 | 11,47 | 11,47 | 11,22 | 11,24 | -1,98% | - |
| 16.10.2024 | 11,44 | 11,47 | 11,38 | 11,47 | 0,75% | - |
| 15.10.2024 | 11,68 | 11,69 | 11,32 | 11,38 | -1,58% | 468,00 |
| 14.10.2024 | 11,59 | 11,66 | 11,42 | 11,57 | -0,19% | 10,00 |
| 11.10.2024 | 11,65 | 11,73 | 11,46 | 11,59 | -0,26% | - |
| 10.10.2024 | 11,80 | 11,80 | 11,38 | 11,62 | -1,53% | 100,00 |
| 09.10.2024 | 11,84 | 11,91 | 11,43 | 11,80 | -0,36% | 2.547,00 |
| 08.10.2024 | 11,81 | 11,90 | 11,71 | 11,84 | 0,25% | - |
| 07.10.2024 | 11,91 | 12,10 | 11,71 | 11,81 | -0,80% | 1.000,00 |
| 04.10.2024 | 11,81 | 11,96 | 11,58 | 11,91 | 0,85% | - |
| 03.10.2024 | 11,56 | 11,87 | 11,56 | 11,81 | 2,16% | 291,00 |
| 02.10.2024 | 11,72 | 11,73 | 11,47 | 11,56 | -2,98% | 578,00 |
| 01.10.2024 | 11,56 | 12,22 | 11,56 | 11,91 | 2,65% | 1.755,00 |
| 30.09.2024 | 12,00 | 12,00 | 11,43 | 11,60 | -3,31% | - |
| 27.09.2024 | 11,84 | 12,16 | 11,83 | 12,00 | -80,00% | 40,00 |
| 26.09.2024 | 59,37 | 60,13 | 58,65 | 59,99 | 1,23% | - |
| 25.09.2024 | 58,50 | 59,32 | 58,50 | 59,26 | 1,30% | 5,00 |
| 24.09.2024 | 56,92 | 58,89 | 56,92 | 58,50 | 2,78% | - |
| 23.09.2024 | 56,73 | 57,32 | 56,13 | 56,92 | 0,53% | 24,00 |
| 20.09.2024 | 57,00 | 57,09 | 56,31 | 56,62 | -0,67% | - |
| 19.09.2024 | 54,84 | 57,36 | 54,84 | 57,00 | 3,94% | - |
| 18.09.2024 | 54,45 | 55,39 | 54,45 | 54,84 | 0,72% | - |
| 17.09.2024 | 57,30 | 57,30 | 53,60 | 54,45 | -4,97% | - |
| 16.09.2024 | 57,23 | 58,64 | 57,00 | 57,30 | 0,12% | - |
| 13.09.2024 | 58,85 | 58,85 | 57,10 | 57,23 | -2,75% | 176,00 |
| 12.09.2024 | 58,07 | 59,20 | 57,80 | 58,85 | 3,16% | - |
| 11.09.2024 | 57,12 | 57,12 | 55,36 | 57,05 | -0,12% | 8,00 |
| 10.09.2024 | 57,94 | 57,94 | 55,81 | 57,12 | -1,42% | - |
| 09.09.2024 | 57,43 | 58,18 | 57,09 | 57,94 | 3,08% | 345,00 |
| 06.09.2024 | 58,10 | 58,16 | 56,20 | 56,21 | -3,25% | - |
| 05.09.2024 | 57,95 | 58,29 | 57,63 | 58,10 | 0,26% | 90,00 |
| 04.09.2024 | 59,39 | 59,39 | 57,26 | 57,95 | -2,42% | - |
| 03.09.2024 | 62,48 | 62,48 | 59,13 | 59,39 | -4,95% | 144,00 |
| 02.09.2024 | 61,41 | 62,48 | 61,41 | 62,48 | 1,74% | - |
| 30.08.2024 | 59,12 | 61,64 | 59,12 | 61,41 | 3,87% | 536,00 |
| 29.08.2024 | 58,69 | 60,21 | 58,66 | 59,12 | 0,73% | 10,00 |