20,398€
11,66%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 19,98 | 20,19 | 19,69 | 19,93 | 9,08% | 332,00 |
| 22.05.2026 | 18,11 | 18,66 | 17,99 | 18,27 | 8,15% | 1.352,00 |
| 21.05.2026 | 17,04 | 17,21 | 16,76 | 16,89 | 4,67% | 4.183,00 |
| 20.05.2026 | 15,95 | 16,18 | 15,91 | 16,14 | 0,07% | - |
| 18.05.2026 | 16,21 | 16,36 | 16,09 | 16,13 | -1,30% | 109,00 |
| 15.05.2026 | 15,96 | 16,50 | 15,95 | 16,34 | -2,09% | 1.404,00 |
| 14.05.2026 | 16,67 | 16,69 | 16,56 | 16,69 | 6,13% | 430,00 |
| 13.05.2026 | 15,80 | 15,86 | 15,65 | 15,72 | -1,21% | 1.082,00 |
| 12.05.2026 | 15,89 | 16,10 | 15,78 | 15,92 | 0,40% | 4,00 |
| 11.05.2026 | 16,10 | 16,10 | 15,70 | 15,85 | -1,25% | 3.033,00 |
| 08.05.2026 | 16,18 | 16,24 | 15,84 | 16,05 | 2,61% | 2.667,00 |
| 07.05.2026 | 15,95 | 16,09 | 15,51 | 15,65 | -0,22% | 637,00 |
| 06.05.2026 | 15,68 | 15,88 | 15,67 | 15,68 | 0,60% | 1,00 |
| 05.05.2026 | 15,69 | 15,88 | 14,85 | 15,59 | -1,68% | 5.956,00 |
| 04.05.2026 | 15,59 | 16,03 | 15,40 | 15,85 | 1,23% | 2.812,00 |
| 30.04.2026 | 15,55 | 15,88 | 15,34 | 15,66 | 7,76% | 1.624,00 |
| 29.04.2026 | 14,39 | 14,53 | 14,39 | 14,53 | 0,39% | - |
| 28.04.2026 | 14,36 | 14,74 | 14,20 | 14,48 | -0,03% | 4.142,00 |
| 27.04.2026 | 14,51 | 14,64 | 14,38 | 14,48 | 0,82% | 18,00 |
| 24.04.2026 | 14,37 | 14,52 | 14,28 | 14,36 | 1,24% | 750,00 |
| 23.04.2026 | 14,27 | 14,41 | 14,05 | 14,19 | -1,91% | 471,00 |
| 22.04.2026 | 14,38 | 14,62 | 14,23 | 14,46 | 5,12% | 465,00 |
| 21.04.2026 | 13,71 | 13,92 | 13,57 | 13,76 | 0,94% | 848,00 |
| 20.04.2026 | 13,50 | 13,76 | 13,43 | 13,63 | -3,74% | 805,00 |
| 17.04.2026 | 13,91 | 14,25 | 13,88 | 14,16 | 4,60% | 2.879,00 |
| 16.04.2026 | 13,51 | 13,64 | 13,50 | 13,54 | 12,84% | 258,00 |
| 15.04.2026 | 11,97 | 12,02 | 11,96 | 12,00 | -0,83% | - |
| 14.04.2026 | 12,11 | 12,13 | 12,10 | 12,10 | -1,55% | - |
| 13.04.2026 | 12,15 | 12,30 | 12,03 | 12,29 | -1,75% | 183,00 |
| 10.04.2026 | 12,52 | 12,53 | 12,27 | 12,51 | 4,42% | 414,00 |
| 09.04.2026 | 12,09 | 12,09 | 11,89 | 11,98 | 0,55% | 561,00 |
| 08.04.2026 | 11,98 | 11,99 | 11,91 | 11,91 | 6,20% | - |
| 07.04.2026 | 11,25 | 11,35 | 11,21 | 11,22 | 4,79% | 680,00 |
| 02.04.2026 | 10,64 | 10,82 | 10,45 | 10,71 | -5,70% | 1.212,00 |
| 01.04.2026 | 11,29 | 11,47 | 11,13 | 11,35 | 3,18% | 485,00 |
| 31.03.2026 | 10,76 | 11,01 | 10,63 | 11,00 | 2,25% | 1.015,00 |
| 30.03.2026 | 10,77 | 11,00 | 10,74 | 10,76 | -3,17% | 153,00 |
| 27.03.2026 | 11,33 | 11,33 | 11,03 | 11,11 | -0,94% | 5.510,00 |
| 26.03.2026 | 11,30 | 11,31 | 11,22 | 11,22 | -0,80% | - |
| 25.03.2026 | 11,30 | 11,44 | 11,27 | 11,31 | 1,73% | 10,00 |
| 24.03.2026 | 11,15 | 11,25 | 11,07 | 11,12 | -4,35% | 63,00 |
| 23.03.2026 | 11,00 | 11,72 | 10,78 | 11,62 | 0,69% | 3.674,00 |
| 20.03.2026 | 11,70 | 11,70 | 11,54 | 11,54 | -0,47% | 2,00 |
| 19.03.2026 | 11,62 | 11,69 | 11,43 | 11,60 | 0,45% | 1.240,00 |
| 18.03.2026 | 11,89 | 11,90 | 11,54 | 11,54 | -0,67% | 148,00 |
| 17.03.2026 | 11,49 | 11,69 | 11,35 | 11,62 | 0,32% | 4.276,00 |
| 16.03.2026 | 11,31 | 11,62 | 11,23 | 11,58 | -1,05% | 5.766,00 |
| 13.03.2026 | 11,58 | 11,86 | 11,49 | 11,71 | -0,15% | 4.723,00 |
| 12.03.2026 | 11,89 | 11,89 | 11,66 | 11,72 | 0,88% | 940,00 |
| 11.03.2026 | 11,76 | 11,76 | 11,57 | 11,62 | -4,32% | - |
| 10.03.2026 | 12,19 | 12,35 | 11,96 | 12,15 | 2,23% | 640,00 |
| 09.03.2026 | 11,43 | 11,94 | 11,23 | 11,88 | -2,18% | 1.985,00 |
| 06.03.2026 | 12,23 | 12,29 | 12,14 | 12,15 | 2,64% | - |
| 05.03.2026 | 12,09 | 12,28 | 11,73 | 11,83 | -0,40% | 14,00 |
| 04.03.2026 | 11,56 | 11,97 | 11,56 | 11,88 | 7,41% | 320,00 |
| 03.03.2026 | 11,28 | 11,30 | 10,93 | 11,06 | -12,19% | 5.854,00 |
| 02.03.2026 | 12,66 | 12,66 | 12,44 | 12,60 | -3,80% | 700,00 |
| 27.02.2026 | 13,21 | 13,36 | 13,09 | 13,09 | 0,33% | 353,00 |
| 26.02.2026 | 12,87 | 13,06 | 12,87 | 13,05 | 0,75% | 17.729,00 |
| 25.02.2026 | 12,95 | 12,95 | 12,94 | 12,95 | -0,21% | - |
| 24.02.2026 | 12,99 | 13,02 | 12,96 | 12,98 | -0,04% | - |
| 23.02.2026 | 13,05 | 13,05 | 12,99 | 12,99 | -0,38% | - |
| 20.02.2026 | 12,93 | 13,18 | 12,81 | 13,04 | 0,83% | 1.674,00 |
| 19.02.2026 | 13,09 | 13,12 | 12,81 | 12,93 | -3,51% | 1.486,00 |
| 18.02.2026 | 13,27 | 13,54 | 13,27 | 13,40 | 5,74% | 2.094,00 |
| 17.02.2026 | 12,62 | 12,67 | 12,50 | 12,67 | 6,16% | 100,00 |
| 16.02.2026 | 11,96 | 12,16 | 11,86 | 11,94 | -2,37% | 1.856,00 |
| 13.02.2026 | 12,17 | 12,28 | 12,09 | 12,23 | -1,13% | 528,00 |
| 12.02.2026 | 12,37 | 12,40 | 12,27 | 12,37 | -0,92% | 7.813,00 |
| 11.02.2026 | 12,48 | 12,48 | 12,48 | 12,48 | -0,22% | - |
| 10.02.2026 | 12,44 | 12,89 | 12,44 | 12,51 | 2,27% | 2.376,00 |
| 09.02.2026 | 12,08 | 12,37 | 12,01 | 12,23 | 3,78% | 1.118,00 |
| 06.02.2026 | 11,73 | 11,91 | 11,69 | 11,79 | 1,03% | 131,00 |
| 05.02.2026 | 11,71 | 11,84 | 11,63 | 11,67 | 0,30% | 24,00 |
| 04.02.2026 | 11,69 | 11,88 | 11,53 | 11,63 | -2,78% | 1.042,00 |
| 03.02.2026 | 12,04 | 12,30 | 11,84 | 11,96 | 8,75% | 15.443,00 |
| 02.02.2026 | 10,89 | 11,10 | 10,88 | 11,00 | 2,35% | 1.931,00 |
| 30.01.2026 | 10,79 | 10,79 | 10,66 | 10,75 | 1,82% | 1,00 |
| 29.01.2026 | 10,55 | 10,67 | 10,45 | 10,56 | -0,19% | 268,00 |
| 28.01.2026 | 10,62 | 10,66 | 10,56 | 10,58 | 1,03% | - |
| 27.01.2026 | 10,57 | 10,63 | 10,42 | 10,47 | -0,66% | 424,00 |
| 26.01.2026 | 10,59 | 10,61 | 10,49 | 10,54 | -1,73% | 2.281,00 |
| 23.01.2026 | 10,70 | 10,80 | 10,58 | 10,72 | -0,16% | 1.363,00 |
| 22.01.2026 | 10,73 | 10,82 | 10,68 | 10,74 | 0,56% | 655,00 |
| 21.01.2026 | 10,70 | 10,71 | 10,52 | 10,68 | 1,47% | 9.207,00 |
| 20.01.2026 | 10,71 | 10,71 | 10,53 | 10,53 | -3,11% | 203,00 |
| 19.01.2026 | 11,01 | 11,01 | 10,86 | 10,86 | -4,65% | 355,00 |
| 16.01.2026 | 11,39 | 11,39 | 11,39 | 11,39 | 2,40% | - |
| 15.01.2026 | 11,10 | 11,13 | 11,10 | 11,13 | 0,66% | - |
| 14.01.2026 | 11,02 | 11,15 | 11,02 | 11,05 | -4,56% | 640,00 |
| 13.01.2026 | 11,60 | 11,60 | 11,47 | 11,58 | -3,74% | 626,00 |
| 12.01.2026 | 12,31 | 12,65 | 12,00 | 12,03 | -1,13% | 1.219,00 |
| 09.01.2026 | 11,71 | 12,34 | 11,70 | 12,17 | 3,03% | 1.517,00 |
| 08.01.2026 | 11,67 | 11,81 | 11,66 | 11,81 | -0,67% | 130,00 |
| 07.01.2026 | 12,02 | 12,13 | 11,89 | 11,89 | -2,28% | 3.075,00 |
| 06.01.2026 | 12,23 | 12,25 | 12,16 | 12,17 | -1,48% | - |
| 05.01.2026 | 12,23 | 12,44 | 12,22 | 12,35 | 1,37% | 662,00 |
| 02.01.2026 | 12,11 | 12,20 | 12,06 | 12,18 | 2,61% | 75,00 |
| 30.12.2025 | 11,88 | 11,88 | 11,87 | 11,87 | -0,81% | - |
| 29.12.2025 | 12,05 | 12,07 | 11,84 | 11,97 | -3,10% | 2.839,00 |