17,070€
-0,73%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 17,19 | 17,23 | 16,99 | 17,08 | -0,65% | 896,00 |
| 20.02.2025 | 17,31 | 17,44 | 17,17 | 17,20 | -0,69% | 238,00 |
| 19.02.2025 | 17,63 | 17,63 | 17,27 | 17,31 | -1,80% | 85,00 |
| 18.02.2025 | 17,61 | 17,96 | 17,57 | 17,63 | 0,11% | 2.452,00 |
| 17.02.2025 | 17,61 | 17,66 | 17,31 | 17,61 | -0,05% | 1.671,00 |
| 14.02.2025 | 17,61 | 17,74 | 17,49 | 17,62 | 0,02% | - |
| 13.02.2025 | 17,58 | 17,77 | 17,57 | 17,62 | 0,24% | 434,00 |
| 12.02.2025 | 17,96 | 17,96 | 17,51 | 17,58 | -2,13% | 450,00 |
| 11.02.2025 | 17,97 | 17,99 | 17,75 | 17,96 | -0,10% | 145,00 |
| 10.02.2025 | 17,93 | 18,16 | 17,81 | 17,98 | 0,12% | 1.517,00 |
| 07.02.2025 | 18,31 | 18,31 | 17,83 | 17,95 | -1,83% | 842,00 |
| 06.02.2025 | 18,69 | 18,69 | 18,22 | 18,29 | -2,13% | 285,00 |
| 05.02.2025 | 17,96 | 18,79 | 17,96 | 18,69 | 4,03% | 464,00 |
| 04.02.2025 | 17,89 | 18,12 | 17,85 | 17,96 | 0,42% | 710,00 |
| 03.02.2025 | 18,21 | 18,21 | 17,64 | 17,89 | -2,27% | 4.517,00 |
| 31.01.2025 | 18,30 | 18,73 | 18,21 | 18,30 | 0,14% | 1.617,00 |
| 30.01.2025 | 17,97 | 18,49 | 17,97 | 18,28 | 1,84% | 749,00 |
| 29.01.2025 | 17,77 | 18,17 | 17,77 | 17,95 | 1,09% | 616,00 |
| 28.01.2025 | 17,84 | 17,96 | 17,66 | 17,75 | -0,11% | 2.933,00 |
| 27.01.2025 | 17,78 | 18,19 | 17,73 | 17,77 | 0,08% | 271,00 |
| 24.01.2025 | 17,94 | 17,94 | 17,66 | 17,76 | -0,97% | 301,00 |
| 23.01.2025 | 17,97 | 18,17 | 17,56 | 17,93 | -0,09% | 410,00 |
| 22.01.2025 | 17,86 | 18,03 | 17,86 | 17,95 | 0,61% | 827,00 |
| 21.01.2025 | 17,69 | 17,89 | 17,69 | 17,84 | 0,96% | 256,00 |
| 20.01.2025 | 17,57 | 17,97 | 17,57 | 17,67 | 0,68% | 104,00 |
| 17.01.2025 | 17,60 | 17,65 | 17,34 | 17,55 | -0,22% | 1.577,00 |
| 16.01.2025 | 17,97 | 17,97 | 17,51 | 17,59 | -2,01% | 19,00 |
| 15.01.2025 | 17,97 | 18,04 | 17,87 | 17,95 | -0,01% | 403,00 |
| 14.01.2025 | 17,90 | 18,27 | 17,90 | 17,95 | -0,55% | 25,00 |
| 13.01.2025 | 17,98 | 18,12 | 17,98 | 18,05 | 0,43% | 114,00 |
| 10.01.2025 | 18,30 | 18,30 | 17,87 | 17,98 | -2,27% | 78,00 |
| 09.01.2025 | 18,63 | 18,63 | 18,35 | 18,39 | -1,19% | 1.101,00 |
| 08.01.2025 | 18,66 | 19,01 | 18,57 | 18,62 | -0,19% | 335,00 |
| 07.01.2025 | 18,43 | 18,95 | 18,43 | 18,65 | 1,30% | 45,00 |
| 06.01.2025 | 18,92 | 18,92 | 18,36 | 18,41 | -2,58% | 1.421,00 |
| 03.01.2025 | 18,77 | 19,47 | 18,57 | 18,90 | 0,75% | 506,00 |
| 02.01.2025 | 18,95 | 19,38 | 18,68 | 18,76 | -1,04% | 1.085,00 |
| 30.12.2024 | 19,07 | 19,18 | 18,95 | 18,95 | -0,40% | 40,00 |
| 27.12.2024 | 17,31 | 19,43 | 17,31 | 19,03 | 9,93% | 2.136,00 |
| 23.12.2024 | 17,20 | 17,45 | 17,12 | 17,31 | 0,74% | 548,00 |
| 20.12.2024 | 16,82 | 17,57 | 16,81 | 17,18 | 2,16% | 2.037,00 |
| 19.12.2024 | 16,89 | 16,97 | 16,66 | 16,82 | -0,39% | 100,00 |
| 18.12.2024 | 16,53 | 17,04 | 16,53 | 16,89 | 2,18% | 47,00 |
| 17.12.2024 | 16,63 | 16,65 | 16,33 | 16,53 | -0,59% | 603,00 |
| 16.12.2024 | 16,77 | 16,77 | 16,58 | 16,63 | -0,85% | 297,00 |
| 13.12.2024 | 17,08 | 17,08 | 16,69 | 16,77 | -1,81% | 971,00 |
| 12.12.2024 | 16,94 | 17,13 | 16,85 | 17,08 | 0,80% | 729,00 |
| 11.12.2024 | 16,75 | 16,96 | 16,74 | 16,94 | 1,17% | 238,00 |
| 10.12.2024 | 16,75 | 16,85 | 16,63 | 16,75 | -0,04% | 700,00 |
| 09.12.2024 | 16,64 | 16,82 | 16,61 | 16,75 | 0,67% | 408,00 |
| 06.12.2024 | 16,57 | 16,65 | 16,48 | 16,64 | 0,43% | 14,00 |
| 05.12.2024 | 16,63 | 16,87 | 16,49 | 16,57 | -0,38% | 113,00 |
| 04.12.2024 | 16,76 | 16,79 | 16,57 | 16,63 | -0,77% | 54,00 |
| 03.12.2024 | 16,23 | 16,96 | 16,23 | 16,76 | -0,37% | 1.259,00 |
| 02.12.2024 | 16,09 | 16,94 | 16,09 | 16,82 | 4,57% | 443,00 |
| 29.11.2024 | 16,23 | 16,23 | 16,02 | 16,09 | -0,85% | 107,00 |
| 28.11.2024 | 15,98 | 16,90 | 15,98 | 16,23 | 1,53% | 359,00 |
| 27.11.2024 | 16,44 | 16,44 | 15,98 | 15,98 | -2,77% | 103,00 |
| 26.11.2024 | 16,72 | 16,94 | 16,32 | 16,44 | -1,68% | 365,00 |
| 25.11.2024 | 16,67 | 16,79 | 16,61 | 16,72 | 0,27% | 412,00 |
| 22.11.2024 | 16,50 | 16,74 | 16,29 | 16,67 | 1,92% | - |
| 21.11.2024 | 16,43 | 16,60 | 16,34 | 16,36 | -0,41% | 32,00 |
| 20.11.2024 | 16,52 | 16,53 | 16,34 | 16,43 | -0,56% | 95,00 |
| 19.11.2024 | 16,51 | 16,78 | 16,51 | 16,52 | 0,04% | 508,00 |
| 18.11.2024 | 16,47 | 16,59 | 16,32 | 16,51 | 0,24% | 73,00 |
| 15.11.2024 | 16,47 | 16,51 | 16,35 | 16,47 | 0,05% | 80,00 |
| 14.11.2024 | 16,37 | 16,52 | 16,04 | 16,47 | 0,58% | 72,00 |
| 13.11.2024 | 16,44 | 16,44 | 16,11 | 16,37 | -0,44% | 1.190,00 |
| 12.11.2024 | 16,41 | 16,72 | 16,37 | 16,44 | 0,22% | 430,00 |
| 11.11.2024 | 16,13 | 16,41 | 16,09 | 16,41 | 1,72% | 188,00 |
| 08.11.2024 | 16,54 | 16,54 | 16,06 | 16,13 | -2,45% | 134,00 |
| 07.11.2024 | 16,32 | 16,80 | 16,32 | 16,54 | 1,30% | 1.571,00 |
| 06.11.2024 | 16,23 | 16,40 | 16,08 | 16,32 | 2,30% | 1.151,00 |
| 05.11.2024 | 15,82 | 16,03 | 15,77 | 15,96 | 0,87% | 52,00 |
| 04.11.2024 | 15,96 | 15,97 | 15,66 | 15,82 | -0,90% | 190,00 |
| 01.11.2024 | 16,00 | 16,05 | 15,76 | 15,96 | -0,25% | 519,00 |
| 31.10.2024 | 16,31 | 16,31 | 15,91 | 16,00 | -1,86% | 1.660,00 |
| 30.10.2024 | 16,31 | 16,46 | 16,20 | 16,31 | 0,01% | 985,00 |
| 29.10.2024 | 16,24 | 16,52 | 16,24 | 16,31 | 0,42% | 2.023,00 |
| 28.10.2024 | 15,92 | 16,43 | 15,92 | 16,24 | 2,02% | 1.655,00 |
| 25.10.2024 | 15,80 | 16,00 | 15,76 | 15,91 | 0,75% | 1.816,00 |
| 24.10.2024 | 15,83 | 15,87 | 15,78 | 15,80 | -0,24% | 360,00 |
| 23.10.2024 | 15,69 | 16,11 | 15,69 | 15,83 | 0,93% | 239,00 |
| 22.10.2024 | 15,75 | 15,75 | 15,57 | 15,69 | -0,40% | 493,00 |
| 21.10.2024 | 15,82 | 15,86 | 15,63 | 15,75 | -0,44% | 2.213,00 |
| 18.10.2024 | 15,91 | 15,91 | 15,67 | 15,82 | -0,56% | 240,00 |
| 17.10.2024 | 15,73 | 15,95 | 15,72 | 15,91 | 1,11% | 90,00 |
| 16.10.2024 | 15,83 | 15,83 | 15,54 | 15,73 | -0,58% | 8,00 |
| 15.10.2024 | 15,77 | 15,83 | 14,18 | 15,83 | -1,68% | 1.873,00 |
| 14.10.2024 | 15,95 | 16,10 | 15,89 | 16,10 | 0,92% | 340,00 |
| 11.10.2024 | 15,80 | 16,01 | 15,75 | 15,95 | -0,41% | 740,00 |
| 10.10.2024 | 16,05 | 16,05 | 15,80 | 16,01 | -0,22% | 810,00 |
| 09.10.2024 | 16,14 | 16,14 | 15,69 | 16,05 | -0,54% | 432,00 |
| 08.10.2024 | 15,78 | 16,18 | 15,75 | 16,14 | -0,73% | 507,00 |
| 07.10.2024 | 16,30 | 16,33 | 16,19 | 16,26 | -0,28% | 474,00 |
| 04.10.2024 | 15,98 | 16,40 | 15,98 | 16,30 | 2,00% | 754,00 |
| 03.10.2024 | 16,28 | 16,28 | 15,88 | 15,98 | -1,82% | 527,00 |
| 02.10.2024 | 16,07 | 16,33 | 16,06 | 16,28 | 1,32% | 132,00 |
| 01.10.2024 | 16,03 | 16,27 | 16,00 | 16,07 | 0,11% | 719,00 |
| 30.09.2024 | 16,43 | 16,43 | 15,93 | 16,05 | -2,32% | 189,00 |