18,242€
-0,66%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 18,35 | 18,49 | 17,64 | 18,41 | 0,22% | - |
| 26.03.2026 | 18,25 | 18,62 | 18,15 | 18,36 | 0,55% | - |
| 25.03.2026 | 18,10 | 18,62 | 17,98 | 18,26 | 0,77% | 1.586,00 |
| 24.03.2026 | 18,16 | 18,31 | 17,36 | 18,12 | -0,13% | 2.000,00 |
| 23.03.2026 | 17,88 | 18,33 | 17,15 | 18,15 | 1,80% | 7,00 |
| 20.03.2026 | 18,09 | 18,09 | 17,79 | 17,83 | -1,42% | 3.992,00 |
| 19.03.2026 | 18,33 | 18,85 | 17,92 | 18,08 | -1,42% | 4.021,00 |
| 18.03.2026 | 18,63 | 18,66 | 18,29 | 18,34 | -1,07% | 2,00 |
| 17.03.2026 | 18,61 | 18,84 | 18,38 | 18,54 | -0,12% | 2.824,00 |
| 16.03.2026 | 18,52 | 19,10 | 17,90 | 18,56 | 0,22% | 2.095,00 |
| 13.03.2026 | 18,84 | 18,84 | 18,26 | 18,52 | -1,43% | 9.753,00 |
| 12.03.2026 | 19,09 | 19,34 | 18,74 | 18,79 | -1,60% | 315,00 |
| 11.03.2026 | 18,99 | 19,57 | 18,87 | 19,10 | -0,25% | 2.377,00 |
| 10.03.2026 | 18,99 | 19,40 | 18,81 | 19,14 | 0,65% | 703,00 |
| 09.03.2026 | 18,62 | 20,46 | 18,18 | 19,02 | 0,22% | 84,00 |
| 06.03.2026 | 19,29 | 19,41 | 18,85 | 18,98 | -1,09% | 5.250,00 |
| 05.03.2026 | 19,25 | 19,34 | 18,62 | 19,19 | -3,84% | 798,00 |
| 04.03.2026 | 19,25 | 20,22 | 19,12 | 19,95 | 0,78% | 200,00 |
| 03.03.2026 | 20,77 | 20,77 | 19,38 | 19,80 | -4,59% | 838,00 |
| 02.03.2026 | 20,43 | 21,45 | 20,43 | 20,75 | 1,49% | 353,00 |
| 27.02.2026 | 20,56 | 21,31 | 20,35 | 20,45 | -0,61% | 1.001,00 |
| 26.02.2026 | 20,44 | 20,83 | 20,44 | 20,57 | 0,80% | 1.583,00 |
| 25.02.2026 | 20,20 | 20,43 | 20,04 | 20,41 | 1,01% | 75,00 |
| 24.02.2026 | 20,04 | 20,31 | 19,89 | 20,21 | 0,87% | 78,00 |
| 23.02.2026 | 20,18 | 20,18 | 19,98 | 20,03 | -0,89% | 228,00 |
| 20.02.2026 | 20,48 | 20,48 | 19,82 | 20,21 | -1,26% | 4.117,00 |
| 19.02.2026 | 20,62 | 20,73 | 20,33 | 20,47 | -0,70% | 864,00 |
| 18.02.2026 | 20,63 | 20,72 | 20,11 | 20,61 | -0,28% | 3.969,00 |
| 17.02.2026 | 20,42 | 20,69 | 20,39 | 20,67 | 1,26% | 477,00 |
| 16.02.2026 | 20,26 | 20,42 | 20,04 | 20,41 | -2,12% | 149,00 |
| 13.02.2026 | 20,74 | 21,28 | 20,39 | 20,86 | 3,31% | 503,00 |
| 12.02.2026 | 20,37 | 20,45 | 20,09 | 20,19 | -1,04% | 338,00 |
| 11.02.2026 | 20,06 | 20,45 | 20,06 | 20,40 | 1,56% | 837,00 |
| 10.02.2026 | 20,38 | 20,38 | 19,98 | 20,09 | -1,40% | 51,00 |
| 09.02.2026 | 20,68 | 20,68 | 19,92 | 20,37 | -1,58% | 224,00 |
| 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 |