16,142€
-2,30%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 16,19 | 16,45 | 16,10 | 16,25 | -2,05% | 74,00 |
| 23.07.2026 | 16,64 | 17,22 | 16,50 | 16,59 | -1,46% | 2.536,00 |
| 22.07.2026 | 16,76 | 17,50 | 16,55 | 16,83 | 1,95% | 12.569,00 |
| 21.07.2026 | 16,52 | 16,82 | 16,31 | 16,51 | 0,00% | 1.385,00 |
| 17.07.2026 | 15,77 | 16,70 | 15,61 | 16,51 | 0,43% | 2.224,00 |
| 16.07.2026 | 16,70 | 16,93 | 16,00 | 16,44 | -4,60% | 7.560,00 |
| 15.07.2026 | 17,49 | 18,01 | 17,23 | 17,23 | -3,61% | 2.330,00 |
| 14.07.2026 | 17,54 | 18,10 | 17,50 | 17,88 | 4,70% | 918,00 |
| 13.07.2026 | 17,44 | 17,63 | 17,08 | 17,08 | -9,03% | 1.043,00 |
| 10.07.2026 | 18,28 | 18,77 | 18,10 | 18,77 | 0,16% | 4.264,00 |
| 09.07.2026 | 18,10 | 18,88 | 18,05 | 18,74 | 6,09% | 3.578,00 |
| 08.07.2026 | 17,93 | 18,09 | 17,18 | 17,67 | -2,08% | 4.333,00 |
| 07.07.2026 | 18,28 | 18,90 | 17,92 | 18,04 | -5,50% | 17.684,00 |
| 06.07.2026 | 18,88 | 19,30 | 18,70 | 19,09 | -6,91% | 1.954,00 |
| 03.07.2026 | 20,30 | 20,70 | 20,05 | 20,51 | 3,90% | 1.861,00 |
| 02.07.2026 | 20,03 | 20,70 | 19,68 | 19,74 | -0,09% | 3.621,00 |
| 01.07.2026 | 19,80 | 20,25 | 19,62 | 19,76 | 1,93% | 86,00 |
| 30.06.2026 | 19,44 | 19,53 | 19,11 | 19,38 | -2,12% | 790,00 |
| 29.06.2026 | 19,54 | 19,85 | 19,21 | 19,80 | 2,94% | 3.804,00 |
| 26.06.2026 | 19,47 | 19,69 | 18,94 | 19,24 | -7,11% | 7.723,00 |
| 25.06.2026 | 21,29 | 21,47 | 20,51 | 20,71 | 0,00% | 2.842,00 |
| 24.06.2026 | 20,69 | 21,15 | 20,59 | 20,71 | -2,12% | 691,00 |
| 23.06.2026 | 21,63 | 21,85 | 20,21 | 21,16 | -5,79% | 4.945,00 |
| 22.06.2026 | 21,64 | 22,71 | 21,64 | 22,46 | 5,55% | 5.015,00 |
| 19.06.2026 | 21,29 | 21,57 | 21,00 | 21,28 | 1,37% | 1.715,00 |
| 18.06.2026 | 21,01 | 21,22 | 20,83 | 20,99 | 1,68% | 34,00 |
| 17.06.2026 | 20,65 | 20,85 | 20,62 | 20,64 | 0,72% | 132,00 |
| 16.06.2026 | 20,64 | 21,01 | 20,25 | 20,50 | -2,63% | 1.678,00 |
| 15.06.2026 | 21,03 | 21,28 | 20,83 | 21,05 | 9,91% | 1.853,00 |
| 12.06.2026 | 18,92 | 19,55 | 18,75 | 19,15 | -1,08% | 2.391,00 |
| 11.06.2026 | 19,30 | 19,50 | 19,01 | 19,36 | 1,04% | 4.509,00 |
| 10.06.2026 | 19,62 | 19,73 | 19,06 | 19,16 | -7,33% | 4.271,00 |
| 09.06.2026 | 20,54 | 20,82 | 20,22 | 20,67 | -0,16% | 1.193,00 |
| 08.06.2026 | 20,19 | 20,92 | 20,01 | 20,71 | -4,50% | 4.294,00 |
| 05.06.2026 | 22,06 | 22,39 | 21,51 | 21,68 | 2,52% | 4.131,00 |
| 04.06.2026 | 21,31 | 21,55 | 21,06 | 21,15 | -1,87% | 4.269,00 |
| 03.06.2026 | 21,54 | 21,70 | 21,38 | 21,55 | 2,69% | 42,00 |
| 02.06.2026 | 20,82 | 21,16 | 20,53 | 20,99 | -4,64% | 4.159,00 |
| 01.06.2026 | 22,24 | 22,38 | 21,81 | 22,01 | -0,36% | 1.781,00 |
| 29.05.2026 | 22,17 | 22,18 | 22,00 | 22,09 | 5,23% | 1.726,00 |
| 28.05.2026 | 20,55 | 21,21 | 20,28 | 20,99 | 8,04% | 3.269,00 |
| 27.05.2026 | 19,74 | 19,84 | 19,21 | 19,43 | -1,48% | 796,00 |
| 26.05.2026 | 19,90 | 19,90 | 19,31 | 19,72 | -4,93% | 1.235,00 |
| 25.05.2026 | 19,98 | 20,91 | 19,51 | 20,74 | 13,52% | 3.783,00 |
| 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 |