15,363€
1,21%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 18,17 | 18,38 | 18,02 | 18,27 | 1,62% | - |
| 15.04.2026 | 17,88 | 18,10 | 17,88 | 17,98 | 0,17% | 5.366,00 |
| 14.04.2026 | 17,77 | 17,97 | 17,66 | 17,95 | 0,52% | 2.607,00 |
| 13.04.2026 | 17,95 | 18,13 | 17,64 | 17,86 | -0,66% | 2.904,00 |
| 10.04.2026 | 17,94 | 18,20 | 17,78 | 17,98 | -0,71% | 10,00 |
| 09.04.2026 | 18,01 | 18,18 | 17,84 | 18,11 | -1,47% | 2.449,00 |
| 08.04.2026 | 18,40 | 18,52 | 18,20 | 18,38 | 4,42% | 1.125,00 |
| 07.04.2026 | 17,63 | 17,81 | 17,41 | 17,60 | -1,05% | 4.550,00 |
| 02.04.2026 | 18,08 | 18,08 | 17,47 | 17,79 | -1,63% | 1.653,00 |
| 01.04.2026 | 17,75 | 18,25 | 17,75 | 18,08 | 1,92% | 161,00 |
| 31.03.2026 | 17,42 | 17,82 | 17,26 | 17,74 | 0,07% | 3.740,00 |
| 30.03.2026 | 17,56 | 17,81 | 17,49 | 17,73 | -0,64% | 306,00 |
| 27.03.2026 | 18,35 | 18,49 | 17,64 | 17,84 | -2,84% | - |
| 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 |