10,665€
-0,61%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 10,74 | 10,90 | 10,62 | 10,69 | -0,37% | - |
| 22.01.2026 | 10,78 | 10,82 | 10,51 | 10,73 | 0,59% | - |
| 21.01.2026 | 10,50 | 10,92 | 10,50 | 10,67 | -0,40% | - |
| 20.01.2026 | 10,87 | 10,91 | 10,65 | 10,71 | -1,72% | - |
| 19.01.2026 | 11,34 | 11,34 | 10,87 | 10,90 | -4,37% | 110,00 |
| 16.01.2026 | 11,10 | 11,92 | 11,10 | 11,40 | 1,99% | 200,00 |
| 15.01.2026 | 10,99 | 12,47 | 10,99 | 11,17 | 1,52% | - |
| 14.01.2026 | 11,55 | 11,55 | 10,58 | 11,01 | -4,41% | - |
| 13.01.2026 | 11,98 | 11,98 | 11,01 | 11,51 | -4,02% | - |
| 12.01.2026 | 12,16 | 12,16 | 11,99 | 12,00 | -0,23% | - |
| 09.01.2026 | 11,74 | 12,25 | 11,53 | 12,02 | 2,41% | 1.533,00 |
| 08.01.2026 | 11,97 | 11,97 | 11,19 | 11,74 | -1,86% | - |
| 07.01.2026 | 12,16 | 12,16 | 11,05 | 11,96 | -2,33% | - |
| 06.01.2026 | 12,40 | 12,40 | 11,77 | 12,25 | -0,26% | - |
| 05.01.2026 | 12,18 | 12,80 | 12,18 | 12,28 | 1,53% | - |
| 02.01.2026 | 12,06 | 12,10 | 12,05 | 12,10 | 0,75% | - |
| 30.12.2025 | 11,92 | 12,08 | 11,56 | 12,01 | 0,59% | - |
| 29.12.2025 | 12,08 | 12,23 | 11,91 | 11,94 | -3,56% | 2,00 |
| 23.12.2025 | 12,14 | 12,51 | 12,14 | 12,38 | 1,71% | 13,00 |
| 22.12.2025 | 12,16 | 12,26 | 11,96 | 12,17 | 1,23% | 3,00 |
| 19.12.2025 | 12,17 | 12,17 | 10,92 | 12,02 | -1,13% | - |
| 18.12.2025 | 12,09 | 13,38 | 12,08 | 12,16 | 0,89% | - |
| 17.12.2025 | 12,33 | 12,44 | 12,04 | 12,05 | -1,75% | - |
| 16.12.2025 | 12,35 | 12,74 | 12,23 | 12,27 | -0,81% | - |
| 15.12.2025 | 12,57 | 12,57 | 11,70 | 12,37 | -1,94% | - |
| 12.12.2025 | 12,47 | 14,77 | 12,47 | 12,61 | 1,45% | 13,00 |
| 11.12.2025 | 12,91 | 12,91 | 12,28 | 12,43 | -3,40% | - |
| 10.12.2025 | 13,13 | 13,44 | 12,67 | 12,87 | -2,59% | 750,00 |
| 09.12.2025 | 13,39 | 13,39 | 12,16 | 13,21 | -1,27% | - |
| 08.12.2025 | 13,42 | 13,68 | 13,37 | 13,38 | -0,80% | 202,00 |
| 05.12.2025 | 13,55 | 13,59 | 13,28 | 13,49 | -0,61% | - |
| 04.12.2025 | 13,38 | 14,09 | 13,38 | 13,57 | 1,57% | - |
| 03.12.2025 | 13,78 | 13,78 | 13,19 | 13,36 | -3,12% | - |
| 02.12.2025 | 13,86 | 13,86 | 13,52 | 13,79 | -0,65% | 27,00 |
| 01.12.2025 | 14,15 | 14,15 | 13,66 | 13,88 | -1,93% | - |
| 28.11.2025 | 14,02 | 14,38 | 14,01 | 14,15 | 0,87% | 80,00 |
| 27.11.2025 | 13,80 | 14,17 | 13,42 | 14,03 | 2,48% | - |
| 26.11.2025 | 13,73 | 13,73 | 13,40 | 13,69 | 0,59% | - |
| 25.11.2025 | 13,68 | 13,68 | 13,22 | 13,61 | 1,55% | - |
| 24.11.2025 | 13,43 | 13,49 | 13,40 | 13,40 | -0,35% | 1.850,00 |
| 21.11.2025 | 13,36 | 13,50 | 12,37 | 13,45 | -1,66% | - |
| 20.11.2025 | 13,60 | 14,32 | 13,60 | 13,68 | 0,50% | - |
| 19.11.2025 | 13,45 | 13,71 | 13,21 | 13,61 | 1,40% | - |
| 18.11.2025 | 13,88 | 13,88 | 13,03 | 13,42 | -4,35% | - |
| 17.11.2025 | 13,96 | 14,12 | 13,84 | 14,03 | -0,88% | 2,00 |
| 14.11.2025 | 14,10 | 14,28 | 12,79 | 14,16 | 0,71% | - |
| 13.11.2025 | 14,40 | 14,40 | 14,02 | 14,06 | -2,28% | - |
| 12.11.2025 | 13,54 | 15,10 | 13,54 | 14,39 | 5,87% | 1.000,00 |
| 11.11.2025 | 14,01 | 14,01 | 12,65 | 13,59 | -2,77% | 77,00 |
| 10.11.2025 | 14,06 | 14,15 | 13,90 | 13,98 | -0,36% | 130,00 |
| 07.11.2025 | 14,32 | 14,54 | 13,86 | 14,03 | -2,40% | 865,00 |
| 06.11.2025 | 14,46 | 15,52 | 14,34 | 14,37 | -0,62% | - |
| 05.11.2025 | 14,62 | 14,62 | 13,36 | 14,46 | 0,02% | - |
| 04.11.2025 | 15,56 | 15,56 | 14,45 | 14,46 | -2,07% | 15,00 |
| 03.11.2025 | 14,96 | 15,46 | 14,76 | 14,76 | -2,19% | - |
| 31.10.2025 | 14,29 | 17,24 | 14,29 | 15,09 | 5,49% | 149,00 |
| 30.10.2025 | 14,66 | 14,66 | 13,72 | 14,31 | -1,51% | 12,00 |
| 29.10.2025 | 15,51 | 15,51 | 14,40 | 14,53 | -6,29% | - |
| 28.10.2025 | 14,83 | 15,51 | 14,27 | 15,50 | 5,46% | - |
| 27.10.2025 | 14,56 | 15,00 | 14,53 | 14,70 | 1,00% | 70,00 |
| 24.10.2025 | 13,48 | 14,60 | 13,48 | 14,56 | 7,22% | 50,00 |
| 23.10.2025 | 13,90 | 13,90 | 13,46 | 13,58 | -2,23% | - |
| 22.10.2025 | 13,73 | 14,21 | 13,73 | 13,89 | 0,67% | 237,00 |
| 21.10.2025 | 13,55 | 14,17 | 13,55 | 13,79 | 1,79% | - |
| 20.10.2025 | 13,04 | 13,70 | 13,04 | 13,55 | 4,23% | - |
| 17.10.2025 | 12,73 | 13,08 | 12,68 | 13,00 | 1,21% | 2,00 |
| 16.10.2025 | 12,68 | 13,20 | 12,68 | 12,85 | 1,98% | - |
| 15.10.2025 | 12,02 | 12,76 | 12,02 | 12,60 | 4,78% | 7.600,00 |
| 14.10.2025 | 12,29 | 12,35 | 11,80 | 12,02 | -2,49% | - |
| 13.10.2025 | 12,24 | 12,33 | 12,21 | 12,33 | -0,88% | - |
| 10.10.2025 | 12,92 | 12,92 | 12,28 | 12,44 | -3,57% | 772,00 |
| 09.10.2025 | 12,89 | 13,11 | 12,74 | 12,90 | 0,60% | - |
| 08.10.2025 | 12,89 | 12,94 | 12,77 | 12,82 | -0,77% | - |
| 07.10.2025 | 13,16 | 13,16 | 12,85 | 12,92 | -1,77% | 2,00 |
| 06.10.2025 | 12,82 | 13,33 | 12,82 | 13,15 | 3,40% | 1.303,00 |
| 03.10.2025 | 12,52 | 12,72 | 12,52 | 12,72 | 1,76% | - |
| 02.10.2025 | 12,32 | 12,65 | 12,32 | 12,50 | 1,75% | 139,00 |
| 01.10.2025 | 12,33 | 12,36 | 12,15 | 12,29 | 0,51% | 2,00 |
| 30.09.2025 | 12,06 | 12,48 | 12,06 | 12,22 | 1,77% | - |
| 29.09.2025 | 12,01 | 12,03 | 11,98 | 12,01 | -0,46% | - |
| 26.09.2025 | 12,18 | 12,42 | 12,03 | 12,07 | -1,61% | - |
| 25.09.2025 | 12,16 | 12,56 | 12,16 | 12,26 | 0,43% | - |
| 24.09.2025 | 12,45 | 12,45 | 12,14 | 12,21 | -2,16% | - |
| 23.09.2025 | 12,51 | 12,51 | 12,48 | 12,48 | 0,08% | - |
| 22.09.2025 | 12,00 | 12,77 | 12,00 | 12,47 | 3,74% | - |
| 19.09.2025 | 12,58 | 12,58 | 11,99 | 12,02 | -5,07% | - |
| 18.09.2025 | 11,92 | 12,77 | 11,92 | 12,66 | 5,41% | 5.600,00 |
| 17.09.2025 | 11,46 | 12,16 | 11,46 | 12,01 | 4,21% | 3.425,00 |
| 16.09.2025 | 11,35 | 11,71 | 11,35 | 11,53 | 1,39% | 1.700,00 |
| 15.09.2025 | 11,37 | 11,42 | 11,25 | 11,37 | -0,92% | 3,00 |
| 12.09.2025 | 11,69 | 11,69 | 11,45 | 11,48 | -0,15% | - |
| 11.09.2025 | 11,63 | 11,63 | 11,44 | 11,49 | 1,73% | - |
| 10.09.2025 | 11,50 | 11,65 | 11,28 | 11,30 | -2,04% | - |
| 09.09.2025 | 12,06 | 12,06 | 11,48 | 11,53 | -3,96% | - |
| 08.09.2025 | 11,72 | 12,12 | 11,72 | 12,01 | 2,47% | 2.150,00 |
| 05.09.2025 | 11,05 | 11,88 | 11,05 | 11,72 | 5,99% | 1.460,00 |
| 04.09.2025 | 11,02 | 11,28 | 10,95 | 11,06 | 0,36% | - |
| 03.09.2025 | 11,01 | 11,17 | 10,93 | 11,02 | 0,11% | - |
| 02.09.2025 | 11,14 | 11,28 | 10,90 | 11,00 | -1,26% | - |
| 01.09.2025 | 11,07 | 11,22 | 11,07 | 11,14 | 0,00% | 3,00 |