15,742€
0,88%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |