17,016€
-1,19%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 17,02 | 17,05 | 16,91 | 16,99 | -1,37% | - |
| 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 |
| 25.06.2026 | 14,88 | 14,91 | 14,63 | 14,63 | -1,55% | 50,00 |
| 24.06.2026 | 14,81 | 14,97 | 14,62 | 14,86 | 0,41% | 52,00 |
| 23.06.2026 | 15,06 | 15,06 | 14,62 | 14,80 | -1,04% | 5.846,00 |
| 22.06.2026 | 15,08 | 15,14 | 14,81 | 14,96 | -0,79% | 501,00 |
| 19.06.2026 | 15,15 | 15,15 | 14,94 | 15,08 | -0,46% | 31,00 |
| 18.06.2026 | 15,12 | 15,24 | 15,05 | 15,14 | -0,25% | - |
| 17.06.2026 | 15,15 | 15,32 | 15,08 | 15,18 | -1,53% | 1.915,00 |
| 16.06.2026 | 15,29 | 15,45 | 15,23 | 15,42 | -1,11% | 14,00 |
| 15.06.2026 | 15,22 | 15,72 | 15,22 | 15,59 | 2,47% | 19.681,00 |
| 12.06.2026 | 15,00 | 15,23 | 14,93 | 15,22 | 0,72% | 476,00 |
| 11.06.2026 | 15,04 | 15,11 | 14,80 | 15,11 | 0,63% | 3.209,00 |
| 10.06.2026 | 15,27 | 15,27 | 14,99 | 15,01 | -2,16% | 1.251,00 |
| 09.06.2026 | 15,62 | 15,62 | 15,26 | 15,34 | -1,36% | - |
| 08.06.2026 | 15,30 | 15,59 | 15,28 | 15,55 | 1,50% | - |
| 05.06.2026 | 15,57 | 15,57 | 15,27 | 15,32 | -0,69% | 1.157,00 |
| 04.06.2026 | 15,61 | 15,61 | 15,25 | 15,43 | -0,92% | 1.398,00 |
| 03.06.2026 | 15,50 | 15,71 | 15,47 | 15,57 | 0,45% | 101,00 |
| 02.06.2026 | 15,78 | 15,78 | 15,28 | 15,50 | -1,93% | 1.008,00 |
| 01.06.2026 | 16,34 | 16,34 | 15,61 | 15,81 | -2,94% | 1.416,00 |
| 29.05.2026 | 16,58 | 16,62 | 16,26 | 16,29 | -0,73% | 1.505,00 |
| 28.05.2026 | 16,30 | 16,50 | 16,30 | 16,40 | 0,74% | 470,00 |
| 27.05.2026 | 16,24 | 16,37 | 16,19 | 16,28 | -0,82% | - |
| 26.05.2026 | 16,29 | 16,43 | 16,28 | 16,42 | -0,61% | 61,00 |
| 25.05.2026 | 16,28 | 16,55 | 16,18 | 16,52 | 0,47% | - |
| 22.05.2026 | 16,26 | 16,44 | 16,13 | 16,44 | 1,20% | 1.538,00 |
| 21.05.2026 | 16,16 | 16,32 | 16,09 | 16,25 | -0,37% | 20,00 |
| 20.05.2026 | 15,99 | 16,32 | 15,92 | 16,31 | 0,76% | 3.382,00 |
| 19.05.2026 | 16,14 | 16,24 | 15,91 | 16,18 | 0,14% | 30,00 |
| 18.05.2026 | 16,63 | 16,63 | 15,91 | 16,16 | -2,70% | 3.708,00 |
| 15.05.2026 | 16,28 | 16,75 | 16,28 | 16,61 | 2,24% | 1.600,00 |
| 14.05.2026 | 16,00 | 16,33 | 16,00 | 16,25 | 1,50% | 210,00 |
| 13.05.2026 | 15,49 | 16,01 | 15,49 | 16,01 | 3,57% | 201,00 |
| 12.05.2026 | 15,33 | 15,54 | 15,27 | 15,46 | -1,32% | 1.648,00 |
| 11.05.2026 | 16,03 | 16,03 | 15,40 | 15,66 | -2,52% | 1.175,00 |
| 08.05.2026 | 15,86 | 16,48 | 15,33 | 16,07 | -1,17% | 992,00 |
| 07.05.2026 | 16,43 | 16,44 | 15,87 | 16,26 | -2,04% | - |
| 06.05.2026 | 16,18 | 16,83 | 16,18 | 16,60 | 2,55% | 1.000,00 |
| 05.05.2026 | 16,22 | 16,23 | 16,09 | 16,18 | -0,22% | 1,00 |
| 04.05.2026 | 16,29 | 16,68 | 16,12 | 16,22 | -1,30% | 27,00 |
| 30.04.2026 | 16,42 | 16,51 | 16,00 | 16,43 | -0,59% | 221,00 |
| 29.04.2026 | 16,55 | 16,67 | 16,50 | 16,53 | -0,49% | 415,00 |
| 28.04.2026 | 16,78 | 16,84 | 16,52 | 16,61 | 0,91% | 1.647,00 |
| 27.04.2026 | 16,49 | 16,52 | 16,34 | 16,46 | 0,23% | 1.291,00 |
| 24.04.2026 | 16,51 | 16,64 | 16,30 | 16,43 | -2,46% | 1.938,00 |
| 23.04.2026 | 16,72 | 16,93 | 16,68 | 16,84 | -1,72% | 478,00 |
| 22.04.2026 | 17,48 | 17,48 | 17,00 | 17,14 | -1,84% | 1.725,00 |
| 21.04.2026 | 18,21 | 18,21 | 17,35 | 17,46 | -4,32% | 2.034,00 |
| 20.04.2026 | 18,53 | 18,53 | 18,11 | 18,25 | -1,27% | 755,00 |
| 17.04.2026 | 17,89 | 18,53 | 17,81 | 18,48 | 1,13% | 7.810,00 |