11,720€
1,32%
Echtzeit-Aktienkurs TDK CORP.
Bid:
Ask:
Aktienkurse zur TDK CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 58,73 | 59,34 | 58,47 | 58,69 | -1,58% | - |
| 27.08.2024 | 59,54 | 59,80 | 59,41 | 59,63 | 0,40% | 336,00 |
| 26.08.2024 | 61,80 | 61,80 | 59,36 | 59,39 | -3,90% | 8,00 |
| 23.08.2024 | 60,87 | 62,01 | 60,87 | 61,80 | 2,33% | 54,00 |
| 22.08.2024 | 60,87 | 61,43 | 60,35 | 60,39 | -1,19% | - |
| 21.08.2024 | 60,87 | 61,27 | 60,42 | 61,12 | 0,41% | - |
| 20.08.2024 | 60,87 | 61,60 | 60,08 | 60,87 | 0,00% | 10,00 |
| 19.08.2024 | 61,13 | 61,38 | 60,06 | 60,87 | -1,66% | 14,00 |
| 16.08.2024 | 59,00 | 62,82 | 59,00 | 61,90 | 4,92% | 310,00 |
| 15.08.2024 | 59,22 | 60,36 | 58,63 | 59,00 | -0,37% | 170,00 |
| 14.08.2024 | 59,84 | 59,84 | 58,91 | 59,22 | -1,04% | 62,00 |
| 13.08.2024 | 56,01 | 60,04 | 55,96 | 59,84 | 6,93% | 351,00 |
| 12.08.2024 | 55,54 | 56,12 | 54,48 | 55,96 | 0,76% | 181,00 |
| 09.08.2024 | 56,96 | 56,96 | 54,70 | 55,54 | -2,49% | 30,00 |
| 08.08.2024 | 56,33 | 57,40 | 55,85 | 56,96 | 1,12% | 8,00 |
| 07.08.2024 | 58,15 | 58,25 | 56,32 | 56,33 | 0,84% | - |
| 06.08.2024 | 55,84 | 57,97 | 55,13 | 55,86 | 5,20% | 46,00 |
| 05.08.2024 | 53,22 | 53,78 | 49,68 | 53,10 | -6,00% | 460,00 |
| 02.08.2024 | 60,60 | 60,60 | 55,36 | 56,49 | -6,78% | 338,00 |
| 01.08.2024 | 62,83 | 62,86 | 59,84 | 60,60 | -6,21% | 8,00 |
| 31.07.2024 | 65,48 | 65,48 | 62,20 | 64,61 | -1,33% | 4,00 |
| 30.07.2024 | 60,05 | 65,87 | 60,02 | 65,48 | 9,15% | - |
| 29.07.2024 | 57,93 | 60,70 | 57,93 | 59,99 | 3,56% | 223,00 |
| 26.07.2024 | 57,22 | 58,21 | 56,69 | 57,93 | 1,24% | 5,00 |
| 25.07.2024 | 59,10 | 59,10 | 55,54 | 57,22 | -3,18% | 133,00 |
| 24.07.2024 | 60,20 | 61,29 | 59,10 | 59,10 | -1,83% | 90,00 |
| 23.07.2024 | 61,03 | 61,03 | 59,39 | 60,20 | -1,36% | 106,00 |
| 22.07.2024 | 62,69 | 62,69 | 60,68 | 61,03 | -2,65% | 167,00 |
| 19.07.2024 | 62,05 | 63,00 | 62,05 | 62,69 | 1,03% | - |
| 18.07.2024 | 63,19 | 63,19 | 61,98 | 62,05 | -1,80% | - |
| 17.07.2024 | 65,13 | 65,13 | 63,06 | 63,19 | -2,98% | 220,00 |
| 16.07.2024 | 61,59 | 65,66 | 61,59 | 65,13 | 5,75% | 530,00 |
| 15.07.2024 | 61,35 | 61,84 | 60,30 | 61,59 | 0,39% | 3,00 |
| 12.07.2024 | 62,80 | 62,80 | 60,93 | 61,35 | -2,31% | 150,00 |
| 11.07.2024 | 63,99 | 63,99 | 62,63 | 62,80 | -1,86% | 43,00 |
| 10.07.2024 | 63,12 | 64,63 | 62,80 | 63,99 | 1,38% | 260,00 |
| 09.07.2024 | 61,79 | 63,64 | 61,79 | 63,12 | 2,15% | 196,00 |
| 08.07.2024 | 61,63 | 62,50 | 61,58 | 61,79 | 0,26% | 495,00 |