20,445€
10,48%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 20,35 | 20,43 | 19,69 | 20,43 | 10,42% | 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% | - |
| 24.03.2026 | 11,58 | 11,58 | 10,97 | 11,21 | -3,09% | - |
| 23.03.2026 | 11,34 | 11,67 | 10,87 | 11,57 | 1,98% | 150,00 |
| 20.03.2026 | 11,57 | 11,64 | 11,34 | 11,35 | -1,88% | - |
| 19.03.2026 | 11,61 | 12,28 | 11,41 | 11,56 | -0,30% | - |
| 18.03.2026 | 11,96 | 11,97 | 11,57 | 11,60 | -0,66% | 100,00 |
| 17.03.2026 | 11,54 | 11,72 | 10,97 | 11,68 | 1,10% | 100,00 |
| 16.03.2026 | 11,73 | 11,73 | 10,98 | 11,55 | -1,81% | - |
| 13.03.2026 | 11,78 | 12,22 | 11,52 | 11,76 | 0,13% | - |
| 12.03.2026 | 11,68 | 12,20 | 11,65 | 11,75 | 0,58% | - |
| 11.03.2026 | 11,89 | 11,89 | 11,48 | 11,68 | -3,37% | - |
| 10.03.2026 | 11,89 | 12,74 | 11,89 | 12,09 | 1,73% | 1.200,00 |
| 09.03.2026 | 11,37 | 11,98 | 11,26 | 11,88 | -1,49% | 500,00 |
| 06.03.2026 | 12,13 | 12,49 | 12,00 | 12,06 | 1,82% | - |
| 05.03.2026 | 12,09 | 12,35 | 11,73 | 11,85 | -1,41% | 372,00 |
| 04.03.2026 | 11,41 | 12,03 | 11,22 | 12,02 | 9,20% | - |
| 03.03.2026 | 12,57 | 12,57 | 10,88 | 11,00 | -12,23% | 4.004,00 |
| 02.03.2026 | 12,98 | 12,98 | 12,41 | 12,54 | -3,39% | 1.000,00 |
| 27.02.2026 | 13,06 | 13,59 | 12,98 | 12,98 | -0,78% | 150,00 |
| 26.02.2026 | 13,09 | 13,54 | 12,89 | 13,08 | -0,21% | - |
| 25.02.2026 | 13,03 | 13,23 | 12,62 | 13,11 | 1,18% | 8.080,00 |
| 24.02.2026 | 12,92 | 13,07 | 12,83 | 12,95 | -0,25% | - |
| 23.02.2026 | 13,05 | 13,07 | 12,99 | 12,99 | -0,27% | 400,00 |
| 20.02.2026 | 12,92 | 13,30 | 12,91 | 13,02 | 1,07% | 2,00 |
| 19.02.2026 | 13,17 | 13,17 | 12,79 | 12,88 | -4,20% | 85,00 |
| 18.02.2026 | 13,41 | 13,51 | 11,94 | 13,45 | 5,89% | 150,00 |
| 17.02.2026 | 11,92 | 12,85 | 11,92 | 12,70 | 6,41% | 210,00 |
| 16.02.2026 | 12,04 | 12,17 | 11,81 | 11,94 | -3,11% | 400,00 |
| 13.02.2026 | 12,16 | 13,21 | 12,15 | 12,32 | -0,16% | 1.697,00 |
| 12.02.2026 | 12,41 | 12,43 | 12,15 | 12,34 | -1,77% | 400,00 |
| 11.02.2026 | 12,50 | 12,61 | 12,50 | 12,56 | -0,06% | - |
| 10.02.2026 | 12,27 | 12,86 | 12,27 | 12,57 | 2,47% | 143,00 |
| 09.02.2026 | 11,83 | 12,37 | 11,83 | 12,27 | 3,07% | 4.530,00 |
| 06.02.2026 | 11,65 | 12,01 | 11,52 | 11,90 | 1,84% | - |
| 05.02.2026 | 11,63 | 12,11 | 11,58 | 11,69 | -0,97% | - |
| 04.02.2026 | 11,95 | 11,95 | 11,51 | 11,80 | -0,80% | 5.055,00 |
| 03.02.2026 | 11,43 | 12,28 | 11,43 | 11,90 | 4,32% | 700,00 |
| 02.02.2026 | 10,83 | 11,47 | 10,36 | 11,40 | 5,19% | 51,00 |
| 30.01.2026 | 10,55 | 11,08 | 10,54 | 10,84 | 3,19% | 1,00 |
| 29.01.2026 | 10,59 | 10,88 | 10,48 | 10,51 | -1,06% | 202,00 |
| 28.01.2026 | 10,44 | 10,84 | 10,37 | 10,62 | 1,29% | 558,00 |
| 27.01.2026 | 10,50 | 11,01 | 10,41 | 10,48 | -0,40% | - |
| 26.01.2026 | 10,73 | 10,77 | 10,39 | 10,53 | -2,21% | - |
| 23.01.2026 | 10,74 | 10,90 | 10,62 | 10,76 | 0,30% | 6,00 |
| 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% | - |