9,140€
-0,53%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,18 | 9,20 | 9,11 | 9,14 | -0,53% | 2.535,00 |
| 05.06.2025 | 9,24 | 9,25 | 9,10 | 9,19 | -2,94% | 1.800,00 |
| 04.06.2025 | 9,41 | 9,55 | 9,39 | 9,47 | 1,60% | 500,00 |
| 03.06.2025 | 9,26 | 9,37 | 9,25 | 9,32 | -1,68% | 588,00 |
| 02.06.2025 | 9,44 | 9,49 | 9,05 | 9,48 | -1,31% | 1.674,00 |
| 30.05.2025 | 9,67 | 9,77 | 9,52 | 9,60 | 0,48% | 70,00 |
| 29.05.2025 | 9,77 | 9,86 | 9,50 | 9,56 | 0,12% | 320,00 |
| 28.05.2025 | 9,63 | 9,69 | 9,47 | 9,55 | -1,60% | 374,00 |
| 27.05.2025 | 9,61 | 9,75 | 9,61 | 9,70 | 3,53% | 270,00 |
| 26.05.2025 | 9,31 | 9,39 | 9,27 | 9,37 | -0,26% | 608,00 |
| 23.05.2025 | 9,46 | 9,57 | 9,28 | 9,39 | -3,38% | 827,00 |
| 22.05.2025 | 9,51 | 9,90 | 9,33 | 9,72 | 1,15% | 1.800,00 |
| 21.05.2025 | 9,53 | 9,63 | 9,50 | 9,61 | -0,66% | 1.245,00 |
| 20.05.2025 | 9,55 | 9,77 | 9,55 | 9,68 | 0,92% | 1.680,00 |
| 19.05.2025 | 9,61 | 9,65 | 9,48 | 9,59 | -0,44% | 2.689,00 |
| 16.05.2025 | 9,63 | 9,65 | 9,30 | 9,63 | -2,12% | 630,00 |
| 15.05.2025 | 9,80 | 9,89 | 9,67 | 9,84 | -0,93% | 1.031,00 |
| 14.05.2025 | 9,93 | 10,11 | 9,84 | 9,93 | -3,72% | 598,00 |
| 13.05.2025 | 10,17 | 10,40 | 10,03 | 10,32 | 3,08% | 3.044,00 |
| 12.05.2025 | 9,80 | 10,01 | 9,53 | 10,01 | 3,09% | 1.514,00 |
| 09.05.2025 | 9,69 | 9,84 | 9,59 | 9,71 | 1,71% | 1.190,00 |
| 08.05.2025 | 9,46 | 9,63 | 9,16 | 9,54 | -0,25% | 14,00 |
| 07.05.2025 | 9,54 | 9,60 | 9,39 | 9,57 | -1,07% | 54,00 |
| 06.05.2025 | 9,63 | 9,76 | 9,60 | 9,67 | 0,49% | 166,00 |
| 05.05.2025 | 9,55 | 9,62 | 9,49 | 9,62 | 1,00% | 701,00 |
| 02.05.2025 | 9,50 | 9,60 | 9,09 | 9,53 | 0,81% | 44,00 |
| 30.04.2025 | 9,42 | 9,45 | 9,35 | 9,45 | 2,74% | - |
| 29.04.2025 | 8,92 | 9,20 | 8,92 | 9,20 | 3,37% | 410,00 |
| 28.04.2025 | 8,97 | 9,06 | 8,70 | 8,90 | -1,35% | 30,00 |
| 25.04.2025 | 8,99 | 9,10 | 8,88 | 9,02 | 1,51% | 924,00 |
| 24.04.2025 | 8,87 | 8,95 | 8,72 | 8,89 | 3,13% | 628,00 |
| 23.04.2025 | 8,60 | 8,71 | 8,50 | 8,62 | 3,10% | 116,00 |
| 22.04.2025 | 8,26 | 8,40 | 8,20 | 8,36 | -2,38% | 832,00 |
| 17.04.2025 | 8,57 | 8,82 | 8,52 | 8,56 | 3,28% | 3.231,00 |
| 16.04.2025 | 8,38 | 8,54 | 8,23 | 8,29 | -3,69% | - |
| 15.04.2025 | 8,42 | 8,69 | 8,11 | 8,61 | 0,00% | 3.336,00 |
| 14.04.2025 | 8,59 | 8,70 | 8,22 | 8,61 | 4,89% | 510,00 |
| 11.04.2025 | 8,18 | 8,39 | 7,93 | 8,21 | 0,64% | 362,00 |
| 10.04.2025 | 8,54 | 8,75 | 7,98 | 8,16 | -8,87% | 2.256,00 |
| 09.04.2025 | 7,73 | 8,95 | 7,67 | 8,95 | 10,67% | 3.761,00 |
| 08.04.2025 | 8,15 | 8,49 | 8,04 | 8,09 | 9,65% | 4.106,00 |
| 07.04.2025 | 7,40 | 7,86 | 7,00 | 7,38 | -3,19% | 3.416,00 |
| 04.04.2025 | 8,21 | 8,38 | 7,50 | 7,62 | -10,37% | 6.155,00 |
| 03.04.2025 | 8,75 | 9,15 | 8,45 | 8,50 | -10,40% | - |
| 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 |