15,975€
-2,17%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 16,39 | 16,39 | 16,09 | 16,10 | -1,76% | 1.500,00 |
| 27.05.2025 | 16,22 | 16,43 | 16,15 | 16,39 | 1,11% | 2.000,00 |
| 26.05.2025 | 16,16 | 16,24 | 16,04 | 16,21 | 0,31% | 1.175,00 |
| 23.05.2025 | 16,35 | 16,35 | 15,97 | 16,16 | -0,90% | 460,00 |
| 22.05.2025 | 16,34 | 16,40 | 16,09 | 16,31 | -0,45% | - |
| 21.05.2025 | 16,49 | 16,50 | 16,24 | 16,38 | -0,66% | 2.213,00 |
| 20.05.2025 | 16,37 | 16,54 | 16,29 | 16,49 | 0,69% | 2.700,00 |
| 19.05.2025 | 16,31 | 16,47 | 16,16 | 16,37 | 0,43% | 2.900,00 |
| 16.05.2025 | 16,37 | 16,45 | 16,23 | 16,30 | -0,38% | 50,00 |
| 15.05.2025 | 16,61 | 16,61 | 16,23 | 16,37 | -1,90% | 353,00 |
| 14.05.2025 | 17,27 | 17,27 | 16,61 | 16,68 | -3,80% | 500,00 |
| 13.05.2025 | 17,17 | 17,45 | 17,17 | 17,34 | 0,59% | 590,00 |
| 12.05.2025 | 16,59 | 17,32 | 16,59 | 17,24 | 3,55% | 3.580,00 |
| 09.05.2025 | 16,80 | 16,83 | 16,58 | 16,65 | -1,27% | 79,00 |
| 08.05.2025 | 16,72 | 16,93 | 16,36 | 16,87 | 0,52% | 1.330,00 |
| 07.05.2025 | 17,00 | 17,00 | 16,60 | 16,78 | -1,69% | 834,00 |
| 06.05.2025 | 16,99 | 17,15 | 16,82 | 17,07 | 0,03% | 14,00 |
| 05.05.2025 | 16,95 | 17,19 | 16,88 | 17,06 | 0,66% | - |
| 02.05.2025 | 16,78 | 17,03 | 16,78 | 16,95 | 1,09% | 531,00 |
| 30.04.2025 | 17,00 | 17,05 | 16,58 | 16,77 | -1,36% | 4.603,00 |
| 29.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 28.04.2025 | 16,38 | 17,20 | 16,38 | 17,00 | 2,89% | 944,00 |
| 25.04.2025 | 16,35 | 16,61 | 16,27 | 16,52 | 1,02% | 10.000,00 |
| 24.04.2025 | 16,10 | 16,45 | 16,10 | 16,36 | 1,60% | 132,00 |
| 23.04.2025 | 15,68 | 16,25 | 15,68 | 16,10 | 2,69% | 168,00 |
| 22.04.2025 | 15,63 | 15,73 | 15,11 | 15,68 | 0,33% | 1.000,00 |
| 17.04.2025 | 15,29 | 15,75 | 15,29 | 15,63 | 2,16% | - |
| 16.04.2025 | 15,52 | 15,63 | 15,25 | 15,29 | -1,48% | - |
| 15.04.2025 | 15,23 | 15,66 | 15,23 | 15,52 | 1,92% | 430,00 |
| 14.04.2025 | 15,69 | 15,71 | 14,81 | 15,23 | -0,46% | 30,00 |
| 11.04.2025 | 15,04 | 15,30 | 14,58 | 15,30 | 1,73% | 2.649,00 |
| 10.04.2025 | 15,71 | 15,85 | 14,55 | 15,04 | -5,69% | 4.559,00 |
| 09.04.2025 | 14,86 | 16,56 | 14,46 | 15,95 | 8,83% | 808,00 |
| 08.04.2025 | 14,97 | 15,55 | 14,57 | 14,65 | 0,49% | 4.947,00 |
| 07.04.2025 | 14,07 | 15,02 | 13,85 | 14,58 | -0,04% | 4.092,00 |
| 04.04.2025 | 15,40 | 15,40 | 14,32 | 14,59 | -5,34% | 4.334,00 |
| 03.04.2025 | 16,30 | 16,30 | 15,21 | 15,41 | -5,56% | 8.891,00 |
| 02.04.2025 | 16,18 | 16,48 | 16,18 | 16,32 | 0,73% | 1.000,00 |
| 01.04.2025 | 16,68 | 17,65 | 16,05 | 16,20 | -1,60% | 1.968,00 |
| 31.03.2025 | 16,61 | 16,61 | 16,19 | 16,46 | -0,99% | - |
| 28.03.2025 | 16,71 | 16,93 | 16,50 | 16,63 | -3,29% | 2.643,00 |
| 27.03.2025 | 17,69 | 17,81 | 16,98 | 17,20 | -2,86% | 1.568,00 |
| 26.03.2025 | 17,75 | 17,90 | 17,65 | 17,70 | -0,34% | - |
| 25.03.2025 | 17,73 | 17,89 | 17,58 | 17,76 | 0,11% | - |
| 24.03.2025 | 17,53 | 17,84 | 17,51 | 17,74 | 1,13% | 1.200,00 |
| 21.03.2025 | 17,65 | 17,74 | 16,68 | 17,55 | -0,66% | 1.303,00 |
| 20.03.2025 | 17,75 | 18,00 | 17,55 | 17,66 | -0,62% | 146,00 |
| 19.03.2025 | 17,44 | 17,78 | 17,44 | 17,77 | 1,84% | 215,00 |
| 18.03.2025 | 17,15 | 17,49 | 17,15 | 17,45 | 1,65% | 272,00 |
| 17.03.2025 | 17,02 | 161,76 | 17,02 | 17,17 | 0,85% | 196,00 |
| 14.03.2025 | 16,89 | 17,16 | 16,89 | 17,02 | 0,77% | 83,00 |
| 13.03.2025 | 17,01 | 17,02 | 16,82 | 16,89 | -0,73% | 634,00 |
| 12.03.2025 | 16,90 | 17,28 | 16,86 | 17,02 | 0,70% | 404,00 |
| 11.03.2025 | 17,49 | 17,49 | 16,68 | 16,90 | -3,28% | 304,00 |
| 10.03.2025 | 17,60 | 17,88 | 17,30 | 17,47 | -0,74% | 4.384,00 |
| 07.03.2025 | 17,37 | 17,67 | 17,37 | 17,60 | 1,36% | 1.196,00 |
| 06.03.2025 | 17,80 | 17,80 | 17,34 | 17,37 | -2,47% | 3.410,00 |
| 05.03.2025 | 17,10 | 18,06 | 17,10 | 17,81 | 4,10% | 2.563,00 |