16,100€
1,90%
Echtzeit-Aktienkurs TERUMO CORP.
Bid:
Ask:
Aktienkurse zur TERUMO CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 16,05 | 16,25 | 15,95 | 16,25 | 0,93% | - |
| 30.05.2025 | 16,35 | 16,40 | 15,95 | 16,10 | -2,13% | - |
| 29.05.2025 | 16,70 | 16,80 | 16,40 | 16,45 | -0,90% | - |
| 28.05.2025 | 16,50 | 16,75 | 16,50 | 16,60 | -2,35% | - |
| 27.05.2025 | 16,75 | 17,00 | 16,65 | 17,00 | 1,80% | - |
| 26.05.2025 | 16,60 | 16,75 | 16,55 | 16,70 | 2,14% | - |
| 23.05.2025 | 16,60 | 16,70 | 16,30 | 16,35 | -1,80% | - |
| 22.05.2025 | 16,75 | 16,80 | 16,55 | 16,65 | 0,60% | - |
| 21.05.2025 | 16,60 | 16,70 | 16,35 | 16,55 | 0,00% | - |
| 20.05.2025 | 16,60 | 16,70 | 16,55 | 16,55 | -0,90% | - |
| 19.05.2025 | 16,55 | 16,70 | 16,40 | 16,70 | -0,89% | 100,00 |
| 16.05.2025 | 16,70 | 16,85 | 16,55 | 16,85 | 1,51% | - |
| 15.05.2025 | 16,45 | 16,90 | 16,35 | 16,60 | -3,21% | 189,00 |
| 14.05.2025 | 16,50 | 19,20 | 16,50 | 17,15 | -0,87% | 430,00 |
| 13.05.2025 | 16,95 | 17,35 | 16,85 | 17,30 | 0,58% | 75,00 |
| 12.05.2025 | 16,90 | 17,25 | 16,80 | 17,20 | 1,47% | - |
| 09.05.2025 | 16,95 | 16,95 | 16,85 | 16,95 | -0,29% | - |
| 08.05.2025 | 16,95 | 17,10 | 16,85 | 17,00 | 0,00% | - |
| 07.05.2025 | 16,95 | 17,00 | 16,80 | 17,00 | -2,30% | - |
| 06.05.2025 | 17,50 | 17,55 | 17,35 | 17,40 | -0,85% | - |
| 05.05.2025 | 17,40 | 17,65 | 17,35 | 17,55 | 1,45% | - |
| 02.05.2025 | 17,20 | 17,50 | 17,15 | 17,30 | 2,06% | - |
| 30.04.2025 | 16,90 | 17,00 | 16,60 | 16,95 | -1,45% | - |
| 29.04.2025 | 16,80 | 17,25 | 16,80 | 17,20 | 0,88% | - |
| 28.04.2025 | 16,95 | 17,10 | 16,85 | 17,05 | -0,29% | - |
| 25.04.2025 | 16,95 | 17,10 | 16,75 | 17,10 | 0,29% | - |
| 24.04.2025 | 16,75 | 17,30 | 16,60 | 17,05 | -1,16% | - |
| 23.04.2025 | 17,15 | 17,35 | 17,10 | 17,25 | 2,68% | - |
| 22.04.2025 | 16,65 | 16,85 | 16,55 | 16,80 | 0,30% | - |
| 17.04.2025 | 16,70 | 16,95 | 16,60 | 16,75 | 3,40% | - |
| 16.04.2025 | 16,20 | 16,55 | 16,10 | 16,20 | -6,36% | - |
| 15.04.2025 | 16,65 | 17,40 | 16,55 | 17,30 | 3,90% | - |
| 14.04.2025 | 16,55 | 16,85 | 16,40 | 16,65 | 1,52% | - |
| 11.04.2025 | 16,50 | 16,65 | 15,95 | 16,40 | -4,65% | - |
| 10.04.2025 | 17,55 | 17,80 | 16,85 | 17,20 | -3,64% | - |
| 09.04.2025 | 16,45 | 18,60 | 16,15 | 17,85 | 6,25% | - |
| 08.04.2025 | 16,85 | 17,50 | 16,50 | 16,80 | -1,47% | - |
| 07.04.2025 | 16,85 | 17,65 | 16,30 | 17,05 | 4,28% | 15,00 |
| 04.04.2025 | 17,20 | 17,25 | 16,30 | 16,35 | 0,62% | - |
| 03.04.2025 | 16,55 | 16,70 | 16,05 | 16,25 | -4,13% | - |
| 02.04.2025 | 16,95 | 17,05 | 16,80 | 16,95 | -1,45% | - |
| 01.04.2025 | 17,10 | 17,25 | 16,95 | 17,20 | -1,15% | - |
| 31.03.2025 | 17,30 | 17,45 | 17,20 | 17,40 | 2,05% | - |
| 28.03.2025 | 17,20 | 17,40 | 17,05 | 17,05 | -2,01% | - |
| 27.03.2025 | 17,55 | 17,55 | 17,20 | 17,40 | 1,16% | - |
| 26.03.2025 | 17,40 | 17,40 | 17,05 | 17,20 | -1,99% | - |
| 25.03.2025 | 17,35 | 17,55 | 17,35 | 17,55 | 3,24% | 200,00 |
| 24.03.2025 | 16,95 | 17,40 | 16,90 | 17,00 | -0,87% | - |
| 21.03.2025 | 17,15 | 17,20 | 17,00 | 17,15 | -1,72% | - |
| 20.03.2025 | 16,90 | 17,80 | 16,90 | 17,45 | 1,16% | - |
| 19.03.2025 | 17,05 | 17,45 | 17,05 | 17,25 | 1,77% | - |
| 18.03.2025 | 16,95 | 17,05 | 16,80 | 16,95 | -1,74% | - |
| 17.03.2025 | 17,10 | 17,30 | 17,10 | 17,25 | -0,29% | 210,00 |
| 14.03.2025 | 17,15 | 17,45 | 17,15 | 17,30 | 1,47% | 200,00 |
| 13.03.2025 | 16,95 | 17,15 | 16,90 | 17,05 | 0,59% | - |
| 12.03.2025 | 16,70 | 17,10 | 16,70 | 16,95 | 3,04% | 80,00 |
| 11.03.2025 | 16,80 | 16,80 | 16,30 | 16,45 | -2,95% | - |
| 10.03.2025 | 16,90 | 17,15 | 16,60 | 16,95 | 0,89% | 500,00 |
| 07.03.2025 | 16,55 | 16,80 | 16,45 | 16,80 | -2,33% | - |
| 06.03.2025 | 17,20 | 17,45 | 17,05 | 17,20 | 0,88% | - |
| 05.03.2025 | 17,10 | 17,10 | 16,85 | 17,05 | 1,19% | - |
| 04.03.2025 | 17,20 | 17,25 | 16,80 | 16,85 | -1,46% | - |
| 03.03.2025 | 17,35 | 17,40 | 17,05 | 17,10 | -0,87% | - |
| 28.02.2025 | 16,90 | 17,25 | 16,90 | 17,25 | 2,68% | - |
| 27.02.2025 | 17,00 | 17,25 | 16,80 | 16,80 | -1,47% | - |
| 26.02.2025 | 16,80 | 17,10 | 16,80 | 17,05 | 1,49% | - |
| 25.02.2025 | 17,05 | 17,05 | 16,70 | 16,80 | -0,30% | - |
| 24.02.2025 | 16,95 | 17,10 | 16,85 | 16,85 | 0,30% | - |
| 21.02.2025 | 16,80 | 17,15 | 16,75 | 16,80 | -1,47% | - |
| 20.02.2025 | 17,10 | 17,15 | 16,95 | 17,05 | -1,73% | - |
| 19.02.2025 | 17,25 | 17,35 | 17,15 | 17,35 | -1,70% | - |
| 18.02.2025 | 17,65 | 17,70 | 17,60 | 17,65 | 0,00% | - |
| 17.02.2025 | 17,65 | 17,70 | 17,60 | 17,65 | 0,86% | - |
| 14.02.2025 | 17,55 | 17,55 | 17,45 | 17,50 | -1,69% | - |
| 13.02.2025 | 17,50 | 17,90 | 17,50 | 17,80 | 1,71% | - |
| 12.02.2025 | 17,65 | 17,65 | 17,40 | 17,50 | -1,41% | - |
| 11.02.2025 | 17,75 | 17,85 | 17,75 | 17,75 | -0,56% | - |
| 10.02.2025 | 17,75 | 17,95 | 17,70 | 17,85 | -1,38% | 280,00 |
| 07.02.2025 | 18,00 | 18,15 | 18,00 | 18,10 | 0,00% | - |
| 06.02.2025 | 17,80 | 18,10 | 17,80 | 18,10 | 2,84% | - |
| 05.02.2025 | 17,40 | 17,65 | 17,40 | 17,60 | -1,12% | - |
| 04.02.2025 | 17,70 | 17,90 | 17,70 | 17,80 | -1,11% | - |
| 03.02.2025 | 17,85 | 18,10 | 17,80 | 18,00 | -0,55% | - |
| 31.01.2025 | 18,25 | 18,40 | 18,10 | 18,10 | -4,23% | - |
| 30.01.2025 | 18,90 | 18,95 | 18,85 | 18,90 | 0,00% | - |
| 29.01.2025 | 18,80 | 18,90 | 18,80 | 18,90 | -0,26% | - |
| 28.01.2025 | 18,60 | 18,95 | 18,60 | 18,95 | 1,61% | - |
| 27.01.2025 | 18,60 | 18,90 | 18,60 | 18,65 | 0,00% | - |
| 24.01.2025 | 18,50 | 18,90 | 18,50 | 18,65 | 0,81% | - |
| 23.01.2025 | 18,50 | 18,50 | 18,45 | 18,50 | 0,00% | - |
| 22.01.2025 | 18,60 | 18,65 | 18,50 | 18,50 | 1,37% | - |
| 21.01.2025 | 18,20 | 18,25 | 18,05 | 18,25 | 1,39% | - |
| 20.01.2025 | 18,20 | 18,20 | 18,00 | 18,00 | -2,44% | - |
| 17.01.2025 | 18,30 | 18,45 | 18,25 | 18,45 | 0,54% | - |
| 16.01.2025 | 18,30 | 18,65 | 18,30 | 18,35 | -0,81% | - |
| 15.01.2025 | 18,45 | 18,75 | 18,40 | 18,50 | 1,09% | - |
| 14.01.2025 | 18,45 | 18,55 | 18,30 | 18,30 | -1,08% | - |
| 13.01.2025 | 17,90 | 18,50 | 17,90 | 18,50 | 0,82% | - |
| 10.01.2025 | 18,30 | 18,60 | 18,30 | 18,35 | 0,27% | - |
| 09.01.2025 | 18,30 | 18,35 | 18,25 | 18,30 | -0,54% | - |