18,901€
-0,48%
Echtzeit-Aktienkurs TOYOTA MOTOR CORP.
Bid:
Ask:
Aktienkurse zur TOYOTA MOTOR CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,30 | 19,35 | 18,89 | 18,89 | -0,54% | 2,00 |
| 11.11.2026 | 19,28 | 19,42 | 18,80 | 18,99 | -0,76% | 1,00 |
| 10.11.2026 | 19,34 | 19,45 | 19,00 | 19,14 | -1,42% | 1,00 |
| 09.11.2026 | 19,62 | 19,80 | 19,41 | 19,41 | 2,88% | 1.855,00 |
| 06.11.2026 | 18,62 | 19,07 | 18,60 | 18,87 | -1,50% | 111,00 |
| 05.11.2026 | 19,91 | 19,93 | 18,93 | 19,16 | 8,29% | 8.959,00 |
| 04.11.2026 | 17,11 | 17,79 | 16,78 | 17,69 | 2,96% | 3.692,00 |
| 03.11.2026 | 17,42 | 17,58 | 17,14 | 17,18 | -1,00% | 12,00 |
| 02.11.2026 | 17,25 | 17,48 | 17,10 | 17,36 | -1,14% | 3.314,00 |
| 30.10.2026 | 17,39 | 17,60 | 17,28 | 17,56 | 0,75% | 575,00 |
| 29.10.2026 | 17,36 | 17,66 | 17,25 | 17,43 | 0,52% | 752,00 |
| 28.10.2026 | 17,45 | 17,46 | 17,29 | 17,34 | -1,32% | - |
| 27.10.2026 | 17,69 | 17,70 | 17,57 | 17,57 | -0,26% | 152,00 |
| 26.10.2026 | 17,79 | 17,80 | 17,53 | 17,61 | 0,70% | 3,00 |
| 23.10.2026 | 17,59 | 17,69 | 17,34 | 17,49 | -0,80% | 751,00 |
| 22.10.2026 | 17,47 | 17,71 | 17,39 | 17,63 | 1,47% | 620,00 |
| 21.10.2026 | 17,47 | 17,55 | 17,31 | 17,37 | -0,50% | 563,00 |
| 20.10.2026 | 17,42 | 17,48 | 17,35 | 17,46 | 1,19% | 353,00 |
| 19.10.2026 | 17,42 | 17,51 | 17,26 | 17,26 | 0,87% | 12,00 |
| 16.10.2026 | 17,45 | 17,47 | 17,07 | 17,11 | -0,15% | 136,00 |
| 15.10.2026 | 17,06 | 17,21 | 16,95 | 17,13 | 1,75% | 1.057,00 |
| 14.10.2026 | 16,97 | 17,03 | 16,82 | 16,84 | -0,16% | 1.070,00 |
| 13.10.2026 | 16,83 | 16,89 | 16,74 | 16,86 | 2,03% | 5,00 |
| 12.10.2026 | 16,56 | 16,63 | 16,52 | 16,53 | 0,36% | - |
| 09.10.2026 | 16,38 | 16,50 | 16,36 | 16,47 | 0,67% | - |
| 08.10.2026 | 16,40 | 16,50 | 16,30 | 16,36 | 0,22% | 231,00 |
| 07.10.2026 | 16,39 | 16,46 | 16,32 | 16,32 | -0,92% | 4,00 |
| 06.10.2026 | 16,48 | 16,71 | 16,46 | 16,47 | 0,75% | 1.345,00 |
| 05.10.2026 | 16,35 | 16,44 | 16,30 | 16,35 | 1,31% | 2,00 |
| 02.10.2026 | 16,14 | 16,53 | 16,09 | 16,14 | -0,69% | - |
| 01.10.2026 | 16,32 | 16,41 | 16,19 | 16,25 | 0,27% | - |
| 30.09.2026 | 16,42 | 16,52 | 16,03 | 16,21 | -0,26% | - |
| 29.09.2026 | 16,14 | 16,45 | 16,11 | 16,25 | -2,15% | 300,00 |
| 28.09.2026 | 16,75 | 16,79 | 16,55 | 16,61 | -0,38% | 251,00 |
| 25.09.2026 | 16,63 | 16,77 | 16,52 | 16,67 | 1,22% | 1,00 |
| 24.09.2026 | 16,58 | 16,61 | 16,37 | 16,47 | -2,03% | 487,00 |
| 23.09.2026 | 16,75 | 16,92 | 16,69 | 16,81 | 0,42% | 300,00 |
| 22.09.2026 | 16,86 | 16,86 | 16,70 | 16,74 | -0,69% | 627,00 |
| 21.09.2026 | 16,72 | 16,90 | 16,72 | 16,86 | 0,56% | 601,00 |
| 18.09.2026 | 16,69 | 16,82 | 16,63 | 16,77 | -1,55% | 300,00 |
| 17.09.2026 | 16,95 | 17,15 | 16,93 | 17,03 | 1,20% | 832,00 |
| 16.09.2026 | 16,88 | 16,94 | 16,73 | 16,83 | -0,68% | - |
| 15.09.2026 | 16,92 | 17,11 | 16,83 | 16,94 | -0,64% | 1.500,00 |
| 14.09.2026 | 16,98 | 17,06 | 16,85 | 17,05 | -0,41% | 3.000,00 |
| 11.09.2026 | 16,95 | 17,12 | 16,87 | 17,12 | 3,19% | 1.800,00 |
| 10.09.2026 | 16,69 | 16,79 | 16,51 | 16,59 | 0,69% | - |
| 09.09.2026 | 16,70 | 16,86 | 16,43 | 16,48 | -0,73% | 2.915,00 |
| 08.09.2026 | 16,74 | 16,75 | 16,57 | 16,60 | -3,35% | 328,00 |
| 07.09.2026 | 17,11 | 17,27 | 17,06 | 17,18 | 1,58% | - |
| 04.09.2026 | 17,02 | 17,07 | 16,89 | 16,91 | -1,81% | 9.022,00 |
| 03.09.2026 | 17,26 | 17,36 | 17,01 | 17,22 | 0,17% | 240,00 |
| 02.09.2026 | 16,86 | 17,22 | 16,84 | 17,19 | 0,44% | 20,00 |
| 01.09.2026 | 17,57 | 17,60 | 17,01 | 17,12 | 1,83% | 5.985,00 |
| 31.08.2026 | 17,15 | 17,19 | 16,74 | 16,81 | 0,66% | 1.809,00 |
| 28.08.2026 | 16,87 | 16,88 | 16,55 | 16,70 | 1,05% | 20.280,00 |
| 27.08.2026 | 16,58 | 16,63 | 16,44 | 16,53 | 0,46% | 1.000,00 |
| 26.08.2026 | 16,63 | 16,67 | 16,38 | 16,45 | -0,49% | - |
| 25.08.2026 | 16,56 | 16,61 | 16,38 | 16,53 | -0,93% | - |
| 24.08.2026 | 16,84 | 16,92 | 16,66 | 16,69 | -0,99% | 1,00 |
| 21.08.2026 | 16,82 | 16,93 | 16,70 | 16,86 | 2,89% | 100,00 |
| 20.08.2026 | 16,46 | 16,63 | 16,14 | 16,38 | 1,18% | - |
| 19.08.2026 | 15,91 | 16,32 | 15,90 | 16,19 | -1,17% | - |
| 18.08.2026 | 16,30 | 16,40 | 16,23 | 16,38 | 0,22% | 500,00 |
| 17.08.2026 | 16,34 | 16,41 | 16,31 | 16,35 | -0,51% | - |
| 14.08.2026 | 16,41 | 16,49 | 16,25 | 16,43 | 0,67% | 501,00 |
| 13.08.2026 | 16,19 | 16,45 | 16,18 | 16,32 | -1,29% | - |
| 12.08.2026 | 16,23 | 16,77 | 16,22 | 16,54 | -1,24% | - |
| 11.08.2026 | 16,34 | 16,75 | 16,33 | 16,74 | 2,49% | - |
| 10.08.2026 | 16,25 | 16,59 | 16,25 | 16,34 | -1,10% | - |
| 07.08.2026 | 16,25 | 16,72 | 16,24 | 16,52 | 1,08% | - |
| 06.08.2026 | 16,26 | 16,42 | 16,24 | 16,34 | 1,16% | 1,00 |
| 05.08.2026 | 16,07 | 16,25 | 15,95 | 16,15 | -2,09% | 600,00 |
| 04.08.2026 | 16,61 | 16,73 | 15,84 | 16,50 | 1,49% | 1.996,00 |
| 03.08.2026 | 16,35 | 16,46 | 16,12 | 16,26 | -1,08% | 445,00 |
| 31.07.2026 | 16,48 | 16,73 | 16,35 | 16,43 | -1,82% | 250,00 |
| 30.07.2026 | 16,96 | 17,02 | 16,10 | 16,74 | -1,80% | 350,00 |
| 29.07.2026 | 17,14 | 17,35 | 16,75 | 17,04 | 4,64% | 4.934,00 |
| 28.07.2026 | 16,08 | 16,47 | 16,07 | 16,29 | 2,06% | 144,00 |
| 27.07.2026 | 15,90 | 15,96 | 15,82 | 15,96 | 1,78% | 12,00 |
| 24.07.2026 | 15,52 | 15,80 | 15,45 | 15,68 | 0,48% | 1.000,00 |
| 23.07.2026 | 15,73 | 15,82 | 15,55 | 15,61 | -1,11% | 1.063,00 |
| 22.07.2026 | 15,77 | 16,03 | 15,72 | 15,78 | -0,16% | 78,00 |
| 21.07.2026 | 15,85 | 16,04 | 15,75 | 15,81 | 1,04% | 1,00 |
| 20.07.2026 | 15,51 | 15,87 | 15,38 | 15,64 | -0,11% | 306,00 |
| 17.07.2026 | 15,44 | 15,67 | 15,35 | 15,66 | 0,50% | 292,00 |
| 16.07.2026 | 15,74 | 15,86 | 15,26 | 15,58 | 1,18% | 1.987,00 |
| 15.07.2026 | 15,45 | 15,50 | 15,18 | 15,40 | 0,14% | 251,00 |
| 14.07.2026 | 15,35 | 15,61 | 15,30 | 15,38 | 0,47% | 65,00 |
| 13.07.2026 | 15,14 | 15,39 | 15,11 | 15,31 | -0,80% | 241,00 |
| 10.07.2026 | 15,29 | 15,43 | 15,25 | 15,43 | 0,86% | 36.340,00 |
| 09.07.2026 | 15,25 | 15,33 | 15,19 | 15,30 | -0,02% | 40,00 |
| 08.07.2026 | 15,70 | 15,71 | 15,25 | 15,30 | -3,49% | 1.000,00 |
| 07.07.2026 | 15,92 | 15,96 | 15,69 | 15,86 | 2,03% | 3.288,00 |
| 06.07.2026 | 15,72 | 15,90 | 15,44 | 15,54 | 1,21% | 584,00 |
| 03.07.2026 | 15,41 | 15,42 | 15,28 | 15,36 | 1,15% | 15,00 |
| 02.07.2026 | 15,18 | 15,37 | 15,07 | 15,18 | 1,37% | 2,00 |
| 01.07.2026 | 14,73 | 15,16 | 14,63 | 14,98 | 1,38% | 1.006,00 |
| 30.06.2026 | 15,10 | 15,10 | 14,62 | 14,77 | -1,77% | 385,00 |
| 29.06.2026 | 15,01 | 15,14 | 14,91 | 15,04 | -0,17% | 2.051,00 |
| 26.06.2026 | 14,67 | 15,12 | 14,67 | 15,06 | 2,95% | 111,00 |