20,675€
2,92%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 19,93 | 20,73 | 19,93 | 20,70 | 3,04% | 4.847,00 |
| 05.02.2026 | 20,35 | 20,35 | 19,52 | 20,09 | -1,60% | 3.451,00 |
| 04.02.2026 | 19,60 | 20,50 | 19,60 | 20,42 | 4,68% | 693,00 |
| 03.02.2026 | 19,66 | 19,73 | 19,17 | 19,50 | 0,26% | 230,00 |
| 02.02.2026 | 19,04 | 19,63 | 19,04 | 19,45 | 1,93% | 553,00 |
| 30.01.2026 | 19,03 | 19,41 | 18,61 | 19,08 | 0,56% | 2.098,00 |
| 29.01.2026 | 18,88 | 18,99 | 18,19 | 18,98 | 3,58% | 1.791,00 |
| 28.01.2026 | 18,64 | 18,64 | 18,16 | 18,32 | -2,24% | 1.616,00 |
| 27.01.2026 | 19,03 | 19,18 | 18,71 | 18,74 | -1,49% | 270,00 |
| 26.01.2026 | 19,16 | 19,16 | 18,28 | 19,02 | -1,20% | 805,00 |
| 23.01.2026 | 19,38 | 19,74 | 19,05 | 19,26 | -0,75% | 1.083,00 |
| 22.01.2026 | 19,48 | 19,48 | 19,23 | 19,40 | -0,51% | 101,00 |
| 21.01.2026 | 18,89 | 19,57 | 18,89 | 19,50 | 3,23% | 103,00 |
| 20.01.2026 | 19,44 | 19,44 | 18,63 | 18,89 | -3,18% | 323,00 |
| 19.01.2026 | 19,81 | 19,89 | 19,42 | 19,51 | -1,67% | 363,00 |
| 16.01.2026 | 19,97 | 20,08 | 19,78 | 19,84 | -0,65% | 1.176,00 |
| 15.01.2026 | 19,46 | 20,41 | 19,46 | 19,97 | 2,55% | 366,00 |
| 14.01.2026 | 19,77 | 19,77 | 19,42 | 19,48 | -0,45% | 316,00 |
| 13.01.2026 | 19,03 | 20,08 | 19,03 | 19,56 | 3,52% | 80,00 |
| 12.01.2026 | 19,04 | 19,12 | 18,37 | 18,90 | -0,48% | 3.432,00 |
| 09.01.2026 | 18,35 | 19,03 | 18,31 | 18,99 | 3,50% | 235,00 |
| 08.01.2026 | 18,23 | 18,36 | 17,89 | 18,35 | 0,53% | 4.406,00 |
| 07.01.2026 | 18,48 | 18,74 | 18,21 | 18,25 | -1,27% | 1.055,00 |
| 06.01.2026 | 18,57 | 18,85 | 18,43 | 18,49 | -0,34% | 232,00 |
| 05.01.2026 | 18,45 | 18,67 | 18,44 | 18,55 | 1,61% | 4.011,00 |
| 02.01.2026 | 18,23 | 18,37 | 18,21 | 18,25 | -0,04% | 431,00 |
| 30.12.2025 | 18,30 | 18,38 | 17,67 | 18,26 | -0,35% | 7.433,00 |
| 29.12.2025 | 18,34 | 18,40 | 18,16 | 18,33 | -1,43% | 299,00 |
| 23.12.2025 | 18,72 | 18,75 | 18,51 | 18,59 | -0,60% | 1.197,00 |
| 22.12.2025 | 18,73 | 18,98 | 18,61 | 18,71 | -0,01% | 1.790,00 |
| 19.12.2025 | 18,38 | 19,13 | 18,38 | 18,71 | 1,66% | 482,00 |
| 18.12.2025 | 18,20 | 18,57 | 18,20 | 18,40 | 0,97% | 1,00 |
| 17.12.2025 | 18,21 | 18,62 | 17,97 | 18,23 | 0,16% | 6,00 |
| 16.12.2025 | 18,21 | 18,37 | 17,97 | 18,20 | -0,36% | 118,00 |
| 15.12.2025 | 17,57 | 18,69 | 17,57 | 18,26 | 3,61% | 6.883,00 |
| 12.12.2025 | 17,25 | 18,05 | 17,25 | 17,62 | 2,36% | 21,00 |
| 11.12.2025 | 17,14 | 17,29 | 17,02 | 17,22 | 0,53% | - |
| 10.12.2025 | 16,88 | 17,13 | 16,69 | 17,13 | 1,31% | 4,00 |
| 09.12.2025 | 16,80 | 17,08 | 16,80 | 16,91 | 0,64% | - |
| 08.12.2025 | 16,85 | 16,94 | 16,75 | 16,80 | -0,66% | 677,00 |
| 05.12.2025 | 17,13 | 17,13 | 16,73 | 16,91 | -1,00% | 112,00 |
| 04.12.2025 | 16,69 | 17,23 | 16,69 | 17,08 | 2,45% | 3.003,00 |
| 03.12.2025 | 16,92 | 16,92 | 16,44 | 16,67 | -1,51% | 1,00 |
| 02.12.2025 | 17,16 | 17,16 | 16,81 | 16,93 | -1,42% | 1,00 |
| 01.12.2025 | 17,41 | 17,41 | 17,08 | 17,17 | -1,39% | 128,00 |
| 28.11.2025 | 17,29 | 17,72 | 17,22 | 17,41 | 0,58% | - |
| 27.11.2025 | 17,42 | 17,48 | 17,28 | 17,31 | -0,60% | 4,00 |
| 26.11.2025 | 17,26 | 17,45 | 17,26 | 17,42 | 1,03% | 4.055,00 |
| 25.11.2025 | 17,28 | 17,30 | 16,96 | 17,24 | 0,14% | 80,00 |
| 24.11.2025 | 17,18 | 17,33 | 17,09 | 17,22 | 0,37% | 320,00 |
| 21.11.2025 | 17,19 | 17,21 | 16,10 | 17,15 | 3,41% | 68,00 |
| 20.11.2025 | 17,02 | 17,02 | 16,53 | 16,59 | -2,37% | 417,00 |
| 19.11.2025 | 16,86 | 17,01 | 16,66 | 16,99 | 0,43% | 13,00 |
| 18.11.2025 | 17,16 | 17,16 | 16,76 | 16,92 | -1,19% | 171,00 |
| 17.11.2025 | 17,36 | 17,43 | 17,07 | 17,12 | -2,85% | 1.882,00 |
| 14.11.2025 | 17,52 | 17,72 | 17,47 | 17,62 | 0,63% | 1.803,00 |
| 13.11.2025 | 17,84 | 17,88 | 17,46 | 17,51 | -1,80% | - |
| 12.11.2025 | 17,73 | 17,89 | 17,70 | 17,83 | 0,77% | 25,00 |
| 11.11.2025 | 17,70 | 17,79 | 17,34 | 17,70 | 0,45% | 1.076,00 |
| 10.11.2025 | 17,57 | 17,76 | 17,46 | 17,62 | 0,61% | 59,00 |
| 07.11.2025 | 17,61 | 18,03 | 17,38 | 17,51 | -0,55% | - |
| 06.11.2025 | 17,39 | 18,06 | 17,39 | 17,61 | 1,06% | 221,00 |
| 05.11.2025 | 17,72 | 17,72 | 17,00 | 17,42 | -1,80% | 81,00 |
| 04.11.2025 | 17,79 | 17,86 | 17,53 | 17,74 | 0,14% | 270,00 |
| 03.11.2025 | 17,63 | 17,87 | 17,59 | 17,72 | 0,18% | 79,00 |
| 31.10.2025 | 17,93 | 17,93 | 17,40 | 17,69 | -1,44% | 706,00 |
| 30.10.2025 | 17,86 | 18,27 | 17,81 | 17,95 | 0,66% | 27,00 |
| 29.10.2025 | 17,96 | 17,96 | 17,68 | 17,83 | -0,88% | 1,00 |
| 28.10.2025 | 18,01 | 18,09 | 17,82 | 17,99 | -0,08% | 352,00 |
| 27.10.2025 | 17,66 | 18,32 | 17,66 | 18,00 | 2,34% | 6.005,00 |
| 24.10.2025 | 17,52 | 17,67 | 17,52 | 17,59 | 0,41% | 1.407,00 |
| 23.10.2025 | 17,56 | 17,56 | 17,35 | 17,52 | 0,05% | - |
| 22.10.2025 | 17,39 | 17,75 | 17,39 | 17,51 | 0,43% | 551,00 |
| 21.10.2025 | 17,09 | 17,45 | 17,01 | 17,44 | 2,00% | 788,00 |
| 20.10.2025 | 16,95 | 17,17 | 16,95 | 17,09 | 1,05% | 432,00 |
| 17.10.2025 | 16,63 | 16,95 | 16,62 | 16,92 | 2,11% | 289,00 |
| 16.10.2025 | 16,80 | 16,83 | 16,47 | 16,57 | -0,71% | 87,00 |
| 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 |