14,058€
0,86%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 14,03 | 14,04 | 14,02 | 14,04 | 0,70% | - |
| 27.11.2025 | 13,95 | 14,11 | 13,90 | 13,94 | 1,92% | 880,00 |
| 26.11.2025 | 13,69 | 13,69 | 13,68 | 13,68 | 0,18% | - |
| 25.11.2025 | 13,63 | 13,67 | 13,60 | 13,65 | 0,04% | - |
| 24.11.2025 | 13,27 | 13,65 | 13,00 | 13,65 | 2,92% | 2.245,00 |
| 21.11.2025 | 13,33 | 13,33 | 13,25 | 13,26 | -3,76% | - |
| 20.11.2025 | 13,78 | 13,79 | 13,74 | 13,78 | 1,34% | - |
| 19.11.2025 | 13,24 | 13,60 | 13,14 | 13,59 | 2,26% | 2.127,00 |
| 18.11.2025 | 13,29 | 13,45 | 13,21 | 13,29 | -4,27% | 1.834,00 |
| 17.11.2025 | 13,97 | 14,08 | 13,77 | 13,89 | -1,03% | 226,00 |
| 14.11.2025 | 14,13 | 14,16 | 14,03 | 14,03 | -0,65% | - |
| 13.11.2025 | 14,05 | 14,19 | 13,91 | 14,12 | 4,88% | 1.547,00 |
| 11.11.2025 | 13,81 | 13,92 | 13,40 | 13,47 | -2,76% | 1.355,00 |
| 10.11.2025 | 14,11 | 14,11 | 13,84 | 13,85 | -0,41% | 2.924,00 |
| 07.11.2025 | 14,07 | 14,25 | 13,85 | 13,91 | -2,80% | 419,00 |
| 06.11.2025 | 14,45 | 14,62 | 14,27 | 14,31 | 0,56% | 2.157,00 |
| 05.11.2025 | 14,38 | 14,38 | 14,15 | 14,23 | -3,23% | 584,00 |
| 04.11.2025 | 14,61 | 14,74 | 14,60 | 14,70 | -1,24% | 264,00 |
| 03.11.2025 | 15,50 | 15,66 | 14,19 | 14,89 | -0,43% | 5.017,00 |
| 31.10.2025 | 14,98 | 15,19 | 14,40 | 14,95 | 4,31% | 12.216,00 |
| 30.10.2025 | 14,45 | 14,62 | 14,33 | 14,33 | -8,36% | 566,00 |
| 28.10.2025 | 14,74 | 15,64 | 14,23 | 15,64 | 5,48% | 12.982,00 |
| 27.10.2025 | 14,76 | 14,89 | 14,64 | 14,83 | 5,50% | 6.842,00 |
| 24.10.2025 | 14,14 | 14,27 | 13,96 | 14,06 | 3,27% | 943,00 |
| 23.10.2025 | 13,70 | 13,74 | 13,58 | 13,61 | -2,92% | 107,00 |
| 22.10.2025 | 14,15 | 14,17 | 14,02 | 14,02 | 1,10% | 550,00 |
| 21.10.2025 | 13,79 | 13,98 | 13,70 | 13,87 | 2,42% | 1.340,00 |
| 20.10.2025 | 13,45 | 13,60 | 13,37 | 13,54 | 4,17% | 4.771,00 |
| 17.10.2025 | 12,83 | 13,03 | 12,61 | 13,00 | 1,68% | 1.217,00 |
| 16.10.2025 | 12,92 | 13,40 | 12,67 | 12,78 | 0,89% | 2.121,00 |
| 15.10.2025 | 12,65 | 12,78 | 12,37 | 12,67 | 6,72% | 3.409,00 |
| 14.10.2025 | 12,12 | 12,30 | 11,68 | 11,87 | -3,26% | 3.770,00 |
| 10.10.2025 | 12,52 | 12,53 | 12,21 | 12,27 | -4,75% | 4.625,00 |
| 09.10.2025 | 12,85 | 13,10 | 12,68 | 12,89 | 0,21% | 2.179,00 |
| 08.10.2025 | 12,78 | 12,96 | 12,67 | 12,86 | -0,27% | 285,00 |
| 07.10.2025 | 12,92 | 12,96 | 12,80 | 12,89 | -2,18% | 15,00 |
| 06.10.2025 | 13,04 | 13,33 | 12,95 | 13,18 | 3,62% | 662,00 |
| 03.10.2025 | 12,71 | 12,72 | 12,71 | 12,72 | 2,35% | - |
| 02.10.2025 | 12,55 | 12,56 | 12,42 | 12,43 | 1,28% | 425,00 |
| 01.10.2025 | 12,21 | 12,39 | 12,15 | 12,27 | -0,06% | - |
| 30.09.2025 | 12,32 | 12,36 | 12,21 | 12,28 | 1,93% | - |
| 29.09.2025 | 12,00 | 12,09 | 11,93 | 12,05 | -0,21% | 248,00 |
| 26.09.2025 | 12,18 | 12,20 | 12,07 | 12,07 | -1,33% | - |
| 25.09.2025 | 12,26 | 12,35 | 12,19 | 12,23 | 0,16% | 94,00 |
| 24.09.2025 | 12,15 | 12,31 | 12,15 | 12,21 | -2,16% | 50,00 |
| 22.09.2025 | 12,48 | 12,54 | 12,35 | 12,48 | 3,31% | 1.876,00 |
| 19.09.2025 | 12,00 | 12,11 | 11,89 | 12,08 | -4,05% | 176,00 |
| 18.09.2025 | 12,38 | 12,80 | 12,37 | 12,59 | 5,13% | 3.209,00 |
| 17.09.2025 | 11,98 | 12,03 | 11,95 | 11,98 | 4,22% | 724,00 |
| 16.09.2025 | 11,59 | 11,66 | 11,44 | 11,49 | 1,21% | 780,00 |
| 15.09.2025 | 11,38 | 11,38 | 11,36 | 11,36 | -0,20% | - |
| 12.09.2025 | 11,47 | 11,47 | 11,34 | 11,38 | -0,68% | - |
| 11.09.2025 | 11,53 | 11,68 | 11,44 | 11,46 | -4,54% | 247,00 |
| 08.09.2025 | 12,00 | 12,05 | 11,88 | 12,00 | 2,15% | 4.005,00 |
| 05.09.2025 | 11,74 | 11,89 | 11,62 | 11,75 | 6,26% | 331,00 |
| 04.09.2025 | 11,19 | 11,28 | 10,82 | 11,06 | 0,27% | - |
| 03.09.2025 | 10,93 | 11,03 | 10,93 | 11,03 | 0,18% | - |
| 02.09.2025 | 11,07 | 11,09 | 10,91 | 11,01 | -1,30% | 31,00 |
| 01.09.2025 | 11,11 | 11,28 | 11,10 | 11,15 | 0,72% | - |
| 29.08.2025 | 11,26 | 11,31 | 11,04 | 11,07 | -1,97% | 1.462,00 |
| 28.08.2025 | 11,28 | 11,39 | 11,14 | 11,29 | 0,60% | 1.453,00 |
| 27.08.2025 | 11,16 | 11,24 | 11,16 | 11,23 | 1,04% | - |
| 26.08.2025 | 11,12 | 11,21 | 11,04 | 11,11 | -0,36% | 1.064,00 |
| 25.08.2025 | 11,07 | 11,26 | 10,95 | 11,15 | -0,22% | 1.451,00 |
| 22.08.2025 | 11,13 | 11,31 | 11,12 | 11,18 | -0,27% | - |
| 21.08.2025 | 11,24 | 11,32 | 11,12 | 11,21 | -0,07% | 429,00 |
| 20.08.2025 | 11,26 | 11,34 | 11,06 | 11,21 | -0,44% | 1.669,00 |
| 19.08.2025 | 11,42 | 11,48 | 11,24 | 11,26 | 1,24% | 291,00 |
| 18.08.2025 | 11,17 | 11,18 | 11,06 | 11,13 | 0,25% | 460,00 |
| 15.08.2025 | 11,15 | 11,17 | 11,10 | 11,10 | -0,65% | 175,00 |
| 14.08.2025 | 11,17 | 11,22 | 11,06 | 11,17 | -1,74% | 5.840,00 |
| 13.08.2025 | 11,47 | 11,53 | 11,17 | 11,37 | 1,79% | 2.205,00 |
| 12.08.2025 | 11,19 | 11,27 | 10,99 | 11,17 | -0,31% | 1.200,00 |
| 11.08.2025 | 10,99 | 11,21 | 10,99 | 11,20 | 1,47% | 6.165,00 |
| 08.08.2025 | 11,05 | 11,10 | 11,00 | 11,04 | 1,68% | 45,00 |
| 07.08.2025 | 10,77 | 10,99 | 10,61 | 10,86 | 3,13% | 1.238,00 |
| 06.08.2025 | 10,63 | 10,64 | 10,45 | 10,53 | 0,00% | 608,00 |
| 05.08.2025 | 10,74 | 10,74 | 10,39 | 10,53 | 0,60% | 7.100,00 |
| 04.08.2025 | 10,46 | 10,56 | 10,38 | 10,47 | 1,11% | 831,00 |
| 01.08.2025 | 10,88 | 10,88 | 10,01 | 10,35 | -1,12% | 1.258,00 |
| 31.07.2025 | 10,77 | 10,77 | 10,43 | 10,47 | -0,81% | 40,00 |
| 30.07.2025 | 10,55 | 10,58 | 10,52 | 10,55 | 0,62% | - |
| 29.07.2025 | 10,57 | 10,61 | 10,48 | 10,49 | -0,85% | 188,00 |
| 28.07.2025 | 10,48 | 10,58 | 10,43 | 10,58 | 2,07% | 2.057,00 |
| 25.07.2025 | 10,52 | 10,53 | 10,28 | 10,36 | -2,15% | 1.248,00 |
| 24.07.2025 | 10,73 | 10,74 | 10,55 | 10,59 | 1,58% | 5.276,00 |
| 23.07.2025 | 10,44 | 10,49 | 10,38 | 10,43 | 7,94% | 2.686,00 |
| 22.07.2025 | 9,54 | 9,81 | 9,54 | 9,66 | -0,38% | 1.273,00 |
| 21.07.2025 | 9,69 | 9,71 | 9,60 | 9,70 | 0,48% | 320,00 |
| 18.07.2025 | 9,70 | 9,75 | 9,61 | 9,65 | 0,00% | 322,00 |
| 17.07.2025 | 9,62 | 9,67 | 9,40 | 9,65 | 2,51% | 2.420,00 |
| 16.07.2025 | 9,59 | 9,60 | 9,29 | 9,41 | -3,54% | 2.505,00 |
| 15.07.2025 | 9,76 | 9,85 | 9,68 | 9,76 | 0,65% | 1.476,00 |
| 14.07.2025 | 9,79 | 9,93 | 9,60 | 9,70 | 0,29% | 2.037,00 |
| 11.07.2025 | 9,68 | 10,07 | 9,57 | 9,67 | 2,88% | 475,00 |
| 10.07.2025 | 9,43 | 9,53 | 9,37 | 9,40 | -0,92% | 565,00 |
| 09.07.2025 | 9,56 | 9,58 | 9,46 | 9,48 | -1,08% | 500,00 |
| 08.07.2025 | 9,55 | 9,60 | 9,51 | 9,59 | 3,92% | - |
| 07.07.2025 | 9,31 | 9,39 | 9,22 | 9,23 | -2,32% | 11,00 |
| 04.07.2025 | 9,58 | 9,58 | 9,35 | 9,44 | -2,40% | 1.023,00 |