16,797€
2,22%
Echtzeit-Aktienkurs TOYOTA MOTOR CORP.
Bid:
Ask:
Aktienkurse zur TOYOTA MOTOR CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,33 | 16,74 | 16,33 | 16,69 | 1,54% | 136,00 |
| 14.10.2025 | 16,32 | 16,68 | 16,20 | 16,43 | 1,07% | - |
| 13.10.2025 | 16,09 | 16,33 | 16,05 | 16,26 | 0,90% | 1.001,00 |
| 10.10.2025 | 16,55 | 16,63 | 16,03 | 16,11 | -2,90% | 3.460,00 |
| 09.10.2025 | 17,07 | 17,07 | 16,56 | 16,59 | -2,62% | 282,00 |
| 08.10.2025 | 17,10 | 17,13 | 16,92 | 17,04 | -0,50% | 2.327,00 |
| 07.10.2025 | 16,83 | 17,18 | 16,83 | 17,13 | 1,34% | 1.621,00 |
| 06.10.2025 | 16,49 | 17,02 | 16,49 | 16,90 | 2,69% | 20,00 |
| 03.10.2025 | 16,36 | 16,53 | 16,31 | 16,46 | 0,87% | 228,00 |
| 02.10.2025 | 16,45 | 16,45 | 16,24 | 16,32 | -0,58% | 512,00 |
| 01.10.2025 | 16,32 | 16,45 | 16,18 | 16,41 | 0,55% | 5.322,00 |
| 30.09.2025 | 16,78 | 16,78 | 16,26 | 16,32 | -2,24% | 372,00 |
| 29.09.2025 | 16,44 | 16,78 | 16,42 | 16,70 | -1,36% | 2.673,00 |
| 26.09.2025 | 16,91 | 17,04 | 16,80 | 16,93 | 0,34% | - |
| 25.09.2025 | 16,77 | 16,95 | 16,77 | 16,87 | 0,67% | 6.417,00 |
| 24.09.2025 | 17,09 | 17,09 | 16,72 | 16,76 | -1,34% | 2.018,00 |
| 23.09.2025 | 17,03 | 17,04 | 16,91 | 16,98 | -0,32% | 55,00 |
| 22.09.2025 | 16,94 | 17,06 | 16,91 | 17,04 | 0,63% | 4.065,00 |
| 19.09.2025 | 17,01 | 17,01 | 16,78 | 16,93 | 0,00% | 64,00 |
| 18.09.2025 | 16,91 | 17,00 | 16,85 | 16,93 | -0,15% | 611,00 |
| 17.09.2025 | 16,70 | 16,99 | 16,70 | 16,96 | 1,38% | 63,00 |
| 16.09.2025 | 16,79 | 17,01 | 16,58 | 16,73 | -0,13% | 78,00 |
| 15.09.2025 | 16,68 | 16,81 | 16,68 | 16,75 | 0,34% | 1.466,00 |
| 12.09.2025 | 16,84 | 16,84 | 16,58 | 16,69 | -0,37% | 6.472,00 |
| 11.09.2025 | 16,88 | 16,88 | 16,54 | 16,75 | -0,53% | 25,00 |
| 10.09.2025 | 17,10 | 17,10 | 16,80 | 16,84 | -1,44% | 3.001,00 |
| 09.09.2025 | 17,13 | 17,13 | 16,83 | 17,09 | -0,31% | 1.437,00 |
| 08.09.2025 | 17,00 | 17,17 | 17,00 | 17,14 | 0,81% | 6,00 |
| 05.09.2025 | 16,92 | 17,16 | 16,90 | 17,00 | 0,49% | 1.064,00 |
| 04.09.2025 | 16,54 | 16,95 | 16,54 | 16,92 | 2,32% | 50,00 |
| 03.09.2025 | 16,70 | 16,70 | 16,45 | 16,54 | -0,66% | 1,00 |
| 02.09.2025 | 16,66 | 16,68 | 16,48 | 16,65 | -0,13% | - |
| 01.09.2025 | 16,68 | 16,71 | 16,54 | 16,67 | -0,05% | 36,00 |
| 29.08.2025 | 17,00 | 17,00 | 16,62 | 16,68 | -1,90% | 3,00 |
| 28.08.2025 | 16,96 | 17,07 | 16,96 | 17,00 | 0,28% | 716,00 |
| 27.08.2025 | 17,02 | 17,02 | 16,85 | 16,95 | -0,28% | 301,00 |
| 26.08.2025 | 17,06 | 17,06 | 16,86 | 17,00 | -0,37% | 15,00 |
| 25.08.2025 | 17,07 | 17,09 | 16,97 | 17,06 | -0,11% | 111,00 |
| 22.08.2025 | 17,00 | 17,18 | 16,97 | 17,08 | 0,49% | 103,00 |
| 21.08.2025 | 17,02 | 17,02 | 16,85 | 17,00 | -0,11% | 4.460,00 |
| 20.08.2025 | 17,01 | 17,14 | 16,92 | 17,02 | 0,06% | 230,00 |
| 19.08.2025 | 16,89 | 17,07 | 16,86 | 17,01 | 0,71% | 197,00 |
| 18.08.2025 | 16,56 | 16,93 | 16,56 | 16,89 | 1,98% | 124,00 |
| 15.08.2025 | 16,43 | 16,64 | 16,43 | 16,56 | 0,79% | 9.676,00 |
| 14.08.2025 | 16,59 | 16,59 | 16,33 | 16,43 | -0,99% | 556,00 |
| 13.08.2025 | 16,52 | 16,66 | 16,51 | 16,59 | 0,42% | 1.297,00 |
| 12.08.2025 | 16,30 | 16,63 | 16,30 | 16,52 | 1,64% | 1.449,00 |
| 11.08.2025 | 16,23 | 16,26 | 15,96 | 16,26 | 0,17% | 17,00 |
| 08.08.2025 | 15,58 | 16,25 | 15,58 | 16,23 | 4,15% | 1.922,00 |
| 07.08.2025 | 15,84 | 15,84 | 15,44 | 15,58 | -1,62% | 931,00 |
| 06.08.2025 | 15,69 | 16,02 | 15,69 | 15,84 | 0,97% | 503,00 |
| 05.08.2025 | 15,80 | 15,82 | 15,65 | 15,69 | -0,70% | 658,00 |
| 04.08.2025 | 15,54 | 15,81 | 15,54 | 15,80 | 1,92% | 2.201,00 |
| 01.08.2025 | 15,76 | 15,86 | 15,38 | 15,50 | -1,64% | 5.019,00 |
| 31.07.2025 | 15,97 | 15,97 | 15,72 | 15,76 | -1,35% | 330,00 |
| 30.07.2025 | 15,95 | 16,13 | 15,93 | 15,97 | 0,14% | 409,00 |
| 29.07.2025 | 16,13 | 16,13 | 15,90 | 15,95 | -1,12% | 2.305,00 |
| 28.07.2025 | 15,98 | 16,18 | 15,98 | 16,13 | 0,98% | 1.371,00 |
| 25.07.2025 | 16,33 | 16,33 | 15,89 | 15,98 | -2,17% | 7.461,00 |
| 24.07.2025 | 16,29 | 16,55 | 16,29 | 16,33 | 0,28% | 9.579,00 |
| 23.07.2025 | 16,65 | 16,71 | 16,19 | 16,29 | 12,67% | 192,00 |
| 22.07.2025 | 14,55 | 14,55 | 14,40 | 14,45 | -0,68% | 479,00 |
| 21.07.2025 | 14,60 | 14,67 | 14,53 | 14,55 | -0,32% | 3.351,00 |
| 18.07.2025 | 14,63 | 14,64 | 14,50 | 14,60 | -0,21% | 4.452,00 |
| 17.07.2025 | 14,60 | 14,69 | 14,56 | 14,63 | 0,32% | - |
| 16.07.2025 | 14,67 | 14,67 | 14,34 | 14,58 | -0,60% | 4.772,00 |
| 15.07.2025 | 14,74 | 14,74 | 14,61 | 14,67 | -0,43% | 683,00 |
| 14.07.2025 | 14,57 | 14,79 | 14,57 | 14,73 | 1,15% | 3.000,00 |
| 11.07.2025 | 14,53 | 14,72 | 0,00 | 14,57 | 0,25% | 645,00 |
| 10.07.2025 | 14,58 | 14,60 | 14,35 | 14,53 | -0,30% | 6.418,00 |
| 09.07.2025 | 14,56 | 14,60 | 14,40 | 14,58 | 0,02% | 945,00 |
| 08.07.2025 | 14,39 | 14,64 | 14,33 | 14,57 | 1,24% | 731,00 |
| 07.07.2025 | 14,80 | 14,80 | 14,31 | 14,39 | -2,30% | 201,00 |
| 04.07.2025 | 14,88 | 14,88 | 14,57 | 14,73 | -1,01% | 4.303,00 |
| 03.07.2025 | 14,65 | 14,96 | 14,65 | 14,88 | 1,72% | 4,00 |
| 02.07.2025 | 14,61 | 14,74 | 14,55 | 14,63 | 0,01% | 1.511,00 |
| 01.07.2025 | 14,73 | 14,73 | 14,46 | 14,63 | -0,65% | - |
| 30.06.2025 | 15,10 | 15,10 | 14,64 | 14,73 | -2,46% | - |
| 27.06.2025 | 14,70 | 15,12 | 14,70 | 15,10 | 2,95% | - |
| 26.06.2025 | 14,61 | 14,74 | 14,48 | 14,67 | 0,41% | - |
| 25.06.2025 | 14,92 | 14,92 | 14,56 | 14,61 | -1,91% | - |
| 24.06.2025 | 14,79 | 14,93 | 14,72 | 14,89 | 0,54% | 108,00 |
| 23.06.2025 | 15,02 | 15,02 | 14,68 | 14,81 | -1,40% | 70,00 |
| 20.06.2025 | 15,15 | 15,18 | 14,88 | 15,02 | -0,89% | - |
| 19.06.2025 | 15,34 | 15,34 | 15,15 | 15,16 | -1,17% | - |
| 18.06.2025 | 15,19 | 15,50 | 15,19 | 15,34 | 0,93% | 1.328,00 |
| 17.06.2025 | 15,43 | 15,43 | 15,14 | 15,19 | -1,90% | 185,00 |
| 16.06.2025 | 15,29 | 15,50 | 15,29 | 15,49 | 0,38% | 341,00 |
| 13.06.2025 | 15,78 | 15,78 | 15,27 | 15,43 | -2,21% | 2.423,00 |
| 12.06.2025 | 16,01 | 16,01 | 15,64 | 15,78 | -1,45% | 1.656,00 |
| 11.06.2025 | 16,15 | 16,15 | 15,97 | 16,01 | -0,87% | 302,00 |
| 10.06.2025 | 16,11 | 16,20 | 16,04 | 16,15 | 0,70% | 100,00 |
| 09.06.2025 | 16,18 | 16,20 | 15,98 | 16,04 | -0,87% | 112,00 |
| 06.06.2025 | 16,12 | 16,26 | 16,08 | 16,18 | 0,29% | 175,00 |
| 05.06.2025 | 16,64 | 16,64 | 16,06 | 16,13 | -2,97% | 4.912,00 |
| 04.06.2025 | 16,82 | 16,82 | 16,53 | 16,63 | -1,14% | 1.500,00 |
| 03.06.2025 | 16,50 | 16,89 | 16,38 | 16,82 | 1,95% | 100,00 |
| 02.06.2025 | 16,76 | 16,76 | 16,43 | 16,50 | -1,56% | 1.058,00 |
| 30.05.2025 | 16,42 | 16,96 | 16,42 | 16,76 | 2,10% | 1.440,00 |
| 29.05.2025 | 16,07 | 16,72 | 16,07 | 16,41 | 1,94% | 25,00 |