8,805€
-7,17%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 8,75 | 9,15 | 8,75 | 8,81 | -7,15% | - |
| 02.04.2025 | 9,43 | 9,74 | 9,35 | 9,49 | 3,55% | 1.102,00 |
| 01.04.2025 | 9,28 | 9,43 | 9,13 | 9,16 | -3,79% | 794,00 |
| 31.03.2025 | 9,53 | 9,73 | 9,26 | 9,52 | -1,27% | 2.025,00 |
| 28.03.2025 | 9,80 | 9,89 | 9,64 | 9,64 | -3,39% | 1,00 |
| 27.03.2025 | 10,03 | 10,12 | 9,98 | 9,98 | -1,16% | - |
| 26.03.2025 | 10,14 | 10,30 | 10,08 | 10,10 | 0,35% | 5.111,00 |
| 25.03.2025 | 10,01 | 10,08 | 9,95 | 10,06 | 1,46% | 1.327,00 |
| 24.03.2025 | 9,87 | 10,01 | 9,87 | 9,92 | -0,18% | 523,00 |
| 21.03.2025 | 9,83 | 10,07 | 9,82 | 9,94 | 0,92% | 102.508,00 |
| 20.03.2025 | 9,85 | 9,91 | 9,84 | 9,85 | -0,79% | - |
| 19.03.2025 | 9,93 | 10,06 | 9,75 | 9,92 | 0,63% | - |
| 18.03.2025 | 9,87 | 9,98 | 9,75 | 9,86 | -1,69% | 296,00 |
| 17.03.2025 | 9,88 | 10,12 | 9,85 | 10,03 | 3,69% | 4.749,00 |
| 14.03.2025 | 9,68 | 9,86 | 9,60 | 9,67 | 2,32% | 650,00 |
| 13.03.2025 | 9,52 | 9,61 | 9,43 | 9,46 | -1,16% | 725,00 |
| 12.03.2025 | 9,51 | 9,68 | 9,42 | 9,57 | 1,87% | 1.050,00 |
| 11.03.2025 | 9,60 | 9,61 | 9,10 | 9,39 | -0,89% | 5.611,00 |
| 10.03.2025 | 9,76 | 9,77 | 9,44 | 9,47 | -2,96% | 2.327,00 |
| 07.03.2025 | 9,66 | 9,88 | 9,59 | 9,76 | 1,17% | 3.743,00 |
| 06.03.2025 | 9,79 | 9,85 | 9,56 | 9,65 | -2,01% | 1.729,00 |
| 05.03.2025 | 9,94 | 9,95 | 9,78 | 9,85 | -0,87% | 2.285,00 |
| 04.03.2025 | 10,10 | 10,12 | 9,81 | 9,93 | 0,64% | 16.519,00 |
| 03.03.2025 | 10,31 | 10,35 | 9,87 | 9,87 | -2,27% | 8.274,00 |
| 28.02.2025 | 10,14 | 10,18 | 10,01 | 10,10 | -5,47% | 1.888,00 |
| 27.02.2025 | 10,77 | 10,78 | 10,56 | 10,69 | 1,42% | 2.150,00 |
| 26.02.2025 | 10,50 | 10,59 | 10,39 | 10,54 | 2,21% | 1.373,00 |
| 25.02.2025 | 10,39 | 10,41 | 10,00 | 10,31 | -1,08% | 7.896,00 |
| 24.02.2025 | 10,49 | 10,60 | 10,41 | 10,42 | -0,86% | 951,00 |
| 21.02.2025 | 10,51 | 10,60 | 10,39 | 10,51 | -1,91% | 1.340,00 |
| 20.02.2025 | 10,79 | 10,79 | 10,71 | 10,72 | 1,90% | - |
| 19.02.2025 | 10,62 | 10,75 | 10,45 | 10,52 | 0,62% | 507,00 |
| 18.02.2025 | 10,42 | 10,50 | 10,35 | 10,45 | -0,02% | 5.800,00 |
| 17.02.2025 | 10,55 | 10,65 | 10,40 | 10,45 | -0,97% | 5.660,00 |
| 14.02.2025 | 10,77 | 10,88 | 10,52 | 10,56 | -4,05% | 5.080,00 |
| 13.02.2025 | 10,89 | 11,08 | 10,67 | 11,00 | 1,24% | 5.506,00 |
| 12.02.2025 | 11,01 | 11,09 | 10,76 | 10,87 | -4,19% | 6.749,00 |
| 11.02.2025 | 11,55 | 11,55 | 11,33 | 11,34 | -0,72% | 2.632,00 |
| 10.02.2025 | 11,32 | 11,52 | 11,16 | 11,42 | 3,61% | 3.213,00 |
| 07.02.2025 | 11,00 | 11,06 | 10,96 | 11,03 | 0,11% | 386,00 |
| 06.02.2025 | 10,37 | 11,01 | 10,34 | 11,01 | 5,97% | 14.253,00 |
| 05.02.2025 | 10,49 | 10,49 | 10,34 | 10,39 | -2,46% | 3.084,00 |
| 04.02.2025 | 10,69 | 10,77 | 10,61 | 10,66 | -1,14% | 4.339,00 |
| 03.02.2025 | 10,89 | 10,95 | 10,61 | 10,78 | -7,57% | 14.601,00 |
| 31.01.2025 | 11,73 | 11,78 | 11,52 | 11,66 | -3,18% | 242,00 |
| 30.01.2025 | 12,13 | 12,24 | 11,86 | 12,04 | -0,84% | 4.018,00 |
| 29.01.2025 | 12,09 | 12,20 | 12,07 | 12,15 | 3,54% | 625,00 |
| 28.01.2025 | 11,70 | 11,75 | 11,61 | 11,73 | 0,99% | 110,00 |
| 27.01.2025 | 11,74 | 11,85 | 11,46 | 11,62 | -3,21% | 1.625,00 |
| 24.01.2025 | 11,87 | 12,10 | 11,66 | 12,00 | 2,87% | 5.043,00 |
| 23.01.2025 | 11,75 | 11,76 | 11,39 | 11,67 | 2,35% | 3.977,00 |
| 22.01.2025 | 11,43 | 11,53 | 11,29 | 11,40 | -0,31% | 1.843,00 |
| 21.01.2025 | 11,54 | 11,55 | 11,31 | 11,43 | -0,48% | 2.145,00 |
| 20.01.2025 | 11,62 | 11,74 | 11,40 | 11,49 | 0,00% | 462,00 |
| 17.01.2025 | 11,49 | 11,61 | 11,30 | 11,49 | -0,99% | 3.483,00 |
| 16.01.2025 | 11,65 | 11,71 | 11,51 | 11,60 | -0,73% | 1.010,00 |
| 15.01.2025 | 11,46 | 11,78 | 11,46 | 11,69 | 3,27% | 3.104,00 |
| 14.01.2025 | 11,52 | 11,52 | 11,23 | 11,32 | -3,72% | 2.049,00 |
| 13.01.2025 | 11,84 | 11,96 | 11,70 | 11,76 | 0,06% | 1.060,00 |
| 10.01.2025 | 11,67 | 11,88 | 11,55 | 11,75 | -2,85% | 2.386,00 |
| 09.01.2025 | 12,07 | 12,13 | 12,00 | 12,09 | -0,31% | 110,00 |
| 08.01.2025 | 12,16 | 12,22 | 12,06 | 12,13 | -3,33% | 1.046,00 |
| 07.01.2025 | 12,49 | 12,66 | 12,45 | 12,55 | 2,55% | 93,00 |
| 06.01.2025 | 12,46 | 12,46 | 12,17 | 12,24 | -3,57% | 2.700,00 |
| 03.01.2025 | 12,55 | 12,79 | 12,51 | 12,69 | 1,93% | 3.982,00 |
| 02.01.2025 | 12,56 | 12,67 | 12,35 | 12,45 | -0,28% | 6.625,00 |
| 30.12.2024 | 12,59 | 12,61 | 12,45 | 12,48 | -1,01% | 992,00 |
| 27.12.2024 | 12,59 | 12,62 | 12,45 | 12,61 | 2,48% | 3.091,00 |
| 23.12.2024 | 12,49 | 12,61 | 12,22 | 12,31 | -0,26% | 1.671,00 |
| 20.12.2024 | 12,41 | 12,53 | 12,07 | 12,34 | 1,15% | 3.165,00 |
| 19.12.2024 | 12,30 | 12,33 | 12,10 | 12,20 | -4,46% | 2.740,00 |
| 18.12.2024 | 12,73 | 12,85 | 12,62 | 12,77 | 1,67% | 460,00 |
| 17.12.2024 | 12,72 | 12,73 | 12,51 | 12,56 | 0,46% | 2.405,00 |
| 16.12.2024 | 12,58 | 12,66 | 12,44 | 12,50 | -0,91% | 1.108,00 |
| 13.12.2024 | 12,74 | 12,74 | 12,50 | 12,62 | -0,67% | 330,00 |
| 12.12.2024 | 12,68 | 12,83 | 12,57 | 12,70 | 1,82% | 6.629,00 |
| 11.12.2024 | 12,46 | 12,55 | 12,31 | 12,47 | -0,06% | 4.405,00 |
| 10.12.2024 | 12,57 | 12,57 | 12,44 | 12,48 | 0,81% | 671,00 |
| 09.12.2024 | 12,70 | 12,70 | 11,80 | 12,38 | -1,53% | 16.327,00 |
| 06.12.2024 | 12,73 | 12,73 | 12,47 | 12,57 | -2,80% | 1.555,00 |
| 05.12.2024 | 13,31 | 13,31 | 12,70 | 12,94 | 1,75% | 8.251,00 |
| 04.12.2024 | 12,82 | 12,90 | 12,61 | 12,71 | -0,97% | 4.130,00 |
| 03.12.2024 | 12,98 | 12,98 | 12,71 | 12,84 | 0,79% | 10.376,00 |
| 02.12.2024 | 12,69 | 12,82 | 12,58 | 12,74 | 5,09% | 1.452,00 |
| 29.11.2024 | 12,07 | 12,15 | 11,98 | 12,12 | 1,76% | 6.097,00 |
| 28.11.2024 | 12,02 | 12,02 | 11,88 | 11,91 | 1,66% | 655,00 |
| 27.11.2024 | 11,74 | 11,75 | 11,69 | 11,72 | 0,90% | - |
| 26.11.2024 | 11,40 | 11,85 | 11,30 | 11,61 | -0,39% | 30.235,00 |
| 25.11.2024 | 11,59 | 11,84 | 11,58 | 11,66 | -0,98% | 1.844,00 |
| 22.11.2024 | 11,69 | 11,77 | 11,59 | 11,77 | 3,02% | 595,00 |
| 21.11.2024 | 11,43 | 11,50 | 11,43 | 11,43 | -0,17% | 72,00 |
| 20.11.2024 | 11,60 | 11,60 | 11,44 | 11,45 | -0,26% | 1.621,00 |
| 19.11.2024 | 11,82 | 11,82 | 11,48 | 11,48 | -4,81% | 885,00 |
| 18.11.2024 | 12,15 | 12,15 | 11,73 | 12,06 | -1,55% | 19.215,00 |
| 15.11.2024 | 12,20 | 12,25 | 12,20 | 12,25 | 2,94% | 284,00 |
| 14.11.2024 | 11,90 | 12,13 | 11,90 | 11,90 | -3,33% | 825,00 |
| 13.11.2024 | 12,40 | 12,72 | 12,31 | 12,31 | -3,87% | 270.026,00 |
| 12.11.2024 | 12,46 | 12,85 | 12,40 | 12,80 | 3,60% | 20.562,00 |
| 11.11.2024 | 12,31 | 12,44 | 12,16 | 12,36 | 2,07% | 4.294,00 |
| 08.11.2024 | 12,25 | 12,25 | 12,11 | 12,11 | 0,04% | 8.470,00 |