17,378€
-3,13%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 17,35 | 17,58 | 17,31 | 17,56 | -2,12% | - |
| 13.08.2026 | 17,69 | 18,04 | 17,49 | 17,94 | 3,63% | 400,00 |
| 12.08.2026 | 16,89 | 17,36 | 16,86 | 17,31 | 4,20% | - |
| 11.08.2026 | 16,50 | 16,71 | 16,50 | 16,61 | -0,38% | - |
| 10.08.2026 | 16,54 | 16,78 | 16,53 | 16,68 | 2,30% | - |
| 07.08.2026 | 16,39 | 16,76 | 16,22 | 16,30 | -2,15% | - |
| 06.08.2026 | 16,63 | 16,69 | 16,46 | 16,66 | -3,22% | 1,00 |
| 05.08.2026 | 17,54 | 17,56 | 17,18 | 17,22 | 0,65% | 301,00 |
| 04.08.2026 | 16,68 | 17,13 | 16,31 | 17,10 | 0,41% | 250,00 |
| 03.08.2026 | 17,27 | 17,31 | 16,77 | 17,04 | -0,09% | 510,00 |
| 31.07.2026 | 16,32 | 17,31 | 15,90 | 17,05 | 4,81% | 700,00 |
| 30.07.2026 | 14,95 | 16,43 | 14,88 | 16,27 | 10,25% | - |
| 29.07.2026 | 14,56 | 15,08 | 14,39 | 14,76 | -6,84% | 150,00 |
| 28.07.2026 | 15,77 | 15,97 | 15,61 | 15,84 | -0,02% | - |
| 27.07.2026 | 16,08 | 16,27 | 15,71 | 15,84 | -1,59% | - |
| 24.07.2026 | 16,11 | 16,34 | 16,04 | 16,10 | -2,12% | - |
| 23.07.2026 | 16,72 | 16,81 | 16,40 | 16,45 | -1,82% | 614,00 |
| 22.07.2026 | 16,77 | 17,30 | 16,63 | 16,75 | -1,01% | 1.000,00 |
| 21.07.2026 | 16,49 | 17,37 | 16,35 | 16,92 | 3,15% | 200,00 |
| 20.07.2026 | 16,21 | 16,45 | 16,21 | 16,41 | 2,84% | - |
| 17.07.2026 | 15,52 | 16,58 | 15,46 | 15,95 | -2,92% | 1.700,00 |
| 16.07.2026 | 16,73 | 16,85 | 16,20 | 16,43 | -3,61% | 500,00 |
| 15.07.2026 | 17,38 | 17,67 | 16,98 | 17,05 | -4,23% | 140,00 |
| 14.07.2026 | 17,25 | 17,99 | 17,24 | 17,80 | 2,10% | 1.050,00 |
| 13.07.2026 | 17,24 | 17,48 | 17,08 | 17,44 | -6,00% | 625,00 |
| 10.07.2026 | 18,20 | 18,55 | 18,16 | 18,55 | -1,11% | 500,00 |
| 09.07.2026 | 18,10 | 18,79 | 18,07 | 18,76 | 5,51% | 205,00 |
| 08.07.2026 | 18,13 | 18,16 | 16,96 | 17,78 | -0,85% | 2.300,00 |
| 07.07.2026 | 18,07 | 18,45 | 17,93 | 17,93 | -6,35% | - |
| 06.07.2026 | 18,82 | 19,43 | 18,68 | 19,15 | -6,00% | - |
| 03.07.2026 | 20,13 | 20,51 | 19,95 | 20,37 | 3,98% | - |
| 02.07.2026 | 20,26 | 20,37 | 19,57 | 19,59 | -0,78% | 26,00 |
| 01.07.2026 | 19,48 | 20,22 | 19,48 | 19,74 | 1,28% | 270,00 |
| 30.06.2026 | 19,78 | 19,78 | 19,14 | 19,49 | -0,03% | - |
| 29.06.2026 | 19,48 | 19,78 | 19,15 | 19,50 | -0,41% | 1.605,00 |
| 26.06.2026 | 20,78 | 20,78 | 19,09 | 19,58 | -6,20% | 1.030,00 |
| 25.06.2026 | 20,79 | 21,44 | 20,68 | 20,87 | 0,06% | 805,00 |
| 24.06.2026 | 20,94 | 20,98 | 20,65 | 20,86 | -0,89% | - |
| 23.06.2026 | 22,32 | 22,32 | 20,50 | 21,05 | -5,78% | - |
| 22.06.2026 | 21,45 | 22,63 | 21,45 | 22,34 | 4,16% | 76,00 |
| 19.06.2026 | 20,85 | 21,52 | 20,85 | 21,44 | 1,54% | - |
| 18.06.2026 | 20,81 | 21,23 | 20,81 | 21,12 | 1,02% | 1,00 |
| 17.06.2026 | 20,75 | 20,93 | 20,53 | 20,91 | 1,65% | 2.050,00 |
| 16.06.2026 | 20,79 | 20,98 | 20,53 | 20,57 | -2,75% | 120,00 |
| 15.06.2026 | 19,15 | 21,24 | 19,15 | 21,15 | 10,64% | 96,00 |
| 12.06.2026 | 19,25 | 19,43 | 18,79 | 19,11 | -2,53% | - |
| 11.06.2026 | 19,14 | 19,62 | 19,01 | 19,61 | 2,10% | 651,00 |
| 10.06.2026 | 20,05 | 20,05 | 19,01 | 19,21 | -7,78% | 150,00 |
| 09.06.2026 | 20,66 | 20,93 | 20,42 | 20,83 | 0,90% | 2.000,00 |
| 08.06.2026 | 20,26 | 20,71 | 20,24 | 20,64 | -5,06% | - |
| 05.06.2026 | 21,30 | 22,46 | 21,30 | 21,74 | 3,13% | 231,00 |
| 04.06.2026 | 20,98 | 21,54 | 20,79 | 21,08 | -1,21% | 285,00 |
| 03.06.2026 | 20,99 | 21,58 | 20,99 | 21,34 | 2,58% | 30,00 |
| 02.06.2026 | 22,18 | 22,18 | 20,61 | 20,80 | -6,30% | 640,00 |
| 01.06.2026 | 22,48 | 22,48 | 21,81 | 22,20 | -2,66% | 1.218,00 |
| 29.05.2026 | 22,04 | 23,17 | 21,98 | 22,81 | 8,18% | 1.000,00 |
| 28.05.2026 | 19,65 | 21,15 | 19,65 | 21,08 | 7,83% | 500,00 |
| 27.05.2026 | 19,74 | 20,03 | 19,39 | 19,55 | -0,80% | 175,00 |
| 26.05.2026 | 19,63 | 19,90 | 19,55 | 19,71 | -4,70% | - |
| 25.05.2026 | 20,35 | 20,93 | 19,69 | 20,68 | 11,75% | 50,00 |
| 22.05.2026 | 18,28 | 18,57 | 18,00 | 18,51 | 8,86% | 90,00 |
| 21.05.2026 | 16,43 | 17,16 | 16,43 | 17,00 | 4,38% | - |
| 20.05.2026 | 15,83 | 16,34 | 15,82 | 16,29 | 0,49% | - |
| 19.05.2026 | 16,29 | 16,29 | 15,91 | 16,21 | -0,45% | - |
| 18.05.2026 | 16,45 | 16,45 | 15,90 | 16,28 | -0,81% | 312,00 |
| 15.05.2026 | 16,80 | 16,80 | 16,00 | 16,41 | -2,22% | - |
| 14.05.2026 | 15,61 | 16,85 | 15,61 | 16,79 | 7,25% | 1.002,00 |
| 13.05.2026 | 15,96 | 15,96 | 15,51 | 15,65 | -0,92% | 2.500,00 |
| 12.05.2026 | 15,87 | 16,19 | 15,72 | 15,80 | -0,84% | 2,00 |
| 11.05.2026 | 16,15 | 16,21 | 15,74 | 15,93 | -0,93% | 3.000,00 |
| 08.05.2026 | 16,08 | 16,18 | 15,86 | 16,08 | 2,37% | - |
| 07.05.2026 | 15,94 | 16,00 | 14,38 | 15,71 | -1,76% | 100,00 |
| 06.05.2026 | 15,54 | 16,18 | 15,54 | 15,99 | 4,69% | - |
| 05.05.2026 | 15,68 | 15,78 | 15,23 | 15,27 | -1,13% | 2,00 |
| 04.05.2026 | 15,07 | 15,71 | 15,07 | 15,45 | -1,34% | - |
| 30.04.2026 | 15,03 | 15,86 | 15,03 | 15,66 | 9,49% | 309,00 |
| 29.04.2026 | 14,33 | 14,38 | 14,29 | 14,30 | -3,35% | - |
| 28.04.2026 | 14,63 | 14,91 | 14,26 | 14,80 | 1,16% | 185,00 |
| 27.04.2026 | 14,65 | 15,05 | 14,38 | 14,63 | 1,82% | 1.368,00 |
| 24.04.2026 | 14,51 | 14,62 | 14,27 | 14,36 | 0,17% | 3.967,00 |
| 23.04.2026 | 14,26 | 14,47 | 14,12 | 14,34 | -2,06% | 950,00 |
| 22.04.2026 | 13,57 | 14,70 | 13,57 | 14,64 | 7,43% | 951,00 |
| 21.04.2026 | 13,54 | 13,83 | 13,54 | 13,63 | -0,31% | 1.950,00 |
| 20.04.2026 | 14,28 | 14,28 | 13,46 | 13,67 | -3,98% | 1.212,00 |
| 17.04.2026 | 14,00 | 14,41 | 13,82 | 14,24 | 5,64% | 698,00 |
| 16.04.2026 | 13,47 | 13,64 | 13,26 | 13,48 | 12,15% | 5.500,00 |
| 15.04.2026 | 12,28 | 12,28 | 11,92 | 12,02 | -1,37% | 500,00 |
| 14.04.2026 | 12,19 | 12,25 | 12,05 | 12,19 | -0,25% | 810,00 |
| 13.04.2026 | 12,44 | 12,44 | 11,94 | 12,22 | -1,47% | 2.838,00 |
| 10.04.2026 | 11,95 | 12,50 | 11,95 | 12,40 | 3,91% | 50,00 |
| 09.04.2026 | 11,98 | 12,09 | 11,76 | 11,93 | -0,82% | 200,00 |
| 08.04.2026 | 11,92 | 12,07 | 11,89 | 12,03 | 8,88% | 1.000,00 |
| 07.04.2026 | 11,24 | 11,36 | 11,04 | 11,05 | 4,15% | 90,00 |
| 02.04.2026 | 11,36 | 11,36 | 10,55 | 10,61 | -6,79% | 700,00 |
| 01.04.2026 | 11,11 | 11,41 | 11,11 | 11,38 | 4,98% | - |
| 31.03.2026 | 10,66 | 10,89 | 9,75 | 10,84 | 0,00% | - |
| 30.03.2026 | 10,74 | 10,97 | 10,71 | 10,84 | -3,00% | - |
| 27.03.2026 | 11,15 | 11,44 | 10,58 | 11,18 | 0,04% | - |
| 26.03.2026 | 11,25 | 11,41 | 11,06 | 11,17 | -1,17% | - |
| 25.03.2026 | 11,21 | 11,61 | 11,21 | 11,31 | 0,82% | - |