15,050€
-0,99%
Echtzeit-Aktienkurs Terumo Corp.
Bid:
Ask:
Aktienkurse zur Terumo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 14,90 | 15,05 | 14,85 | 15,05 | 2,03% | - |
| 01.08.2025 | 14,95 | 14,95 | 14,65 | 14,75 | 0,00% | 67,00 |
| 31.07.2025 | 15,05 | 15,10 | 14,65 | 14,75 | -0,67% | - |
| 30.07.2025 | 14,85 | 14,95 | 14,85 | 14,85 | -1,66% | - |
| 29.07.2025 | 15,05 | 15,15 | 15,00 | 15,10 | 1,00% | - |
| 28.07.2025 | 14,95 | 14,95 | 14,85 | 14,95 | 0,00% | - |
| 25.07.2025 | 15,00 | 15,05 | 14,90 | 14,95 | -0,33% | - |
| 24.07.2025 | 15,20 | 15,25 | 14,95 | 15,00 | 1,01% | - |
| 23.07.2025 | 14,40 | 14,95 | 14,30 | 14,85 | 8,39% | 600,00 |
| 22.07.2025 | 13,60 | 13,75 | 13,60 | 13,70 | -2,49% | - |
| 21.07.2025 | 14,05 | 14,05 | 14,00 | 14,05 | 0,72% | 270,00 |
| 18.07.2025 | 13,90 | 14,00 | 13,85 | 13,95 | -1,76% | - |
| 17.07.2025 | 14,20 | 14,30 | 14,10 | 14,20 | 0,71% | - |
| 16.07.2025 | 14,00 | 14,15 | 13,90 | 14,10 | -1,05% | - |
| 15.07.2025 | 14,20 | 14,25 | 14,05 | 14,25 | -0,35% | - |
| 14.07.2025 | 14,30 | 14,30 | 14,15 | 14,30 | -0,35% | - |
| 11.07.2025 | 14,40 | 14,45 | 14,20 | 14,35 | 0,35% | - |
| 10.07.2025 | 14,30 | 14,30 | 14,15 | 14,30 | -1,38% | - |
| 09.07.2025 | 14,45 | 14,55 | 14,40 | 14,50 | 0,35% | - |
| 08.07.2025 | 14,30 | 14,45 | 14,30 | 14,45 | 1,05% | - |
| 07.07.2025 | 14,35 | 14,50 | 14,30 | 14,30 | -1,38% | - |
| 04.07.2025 | 14,60 | 14,65 | 14,40 | 14,50 | -0,68% | - |
| 03.07.2025 | 14,55 | 14,70 | 14,45 | 14,60 | -1,68% | - |
| 02.07.2025 | 14,85 | 14,90 | 14,70 | 14,85 | -2,30% | - |
| 01.07.2025 | 15,40 | 15,45 | 15,20 | 15,20 | -2,25% | 30,00 |
| 30.06.2025 | 15,70 | 15,75 | 15,55 | 15,55 | -3,72% | - |
| 27.06.2025 | 16,05 | 16,25 | 16,05 | 16,15 | 1,25% | - |
| 26.06.2025 | 15,70 | 16,00 | 15,70 | 15,95 | 0,63% | - |
| 25.06.2025 | 15,80 | 15,95 | 15,80 | 15,85 | -0,63% | - |
| 24.06.2025 | 15,70 | 15,95 | 15,70 | 15,95 | 0,63% | - |
| 23.06.2025 | 15,75 | 15,95 | 15,75 | 15,85 | 1,93% | - |
| 20.06.2025 | 15,70 | 15,75 | 15,55 | 15,55 | -0,64% | - |
| 19.06.2025 | 15,75 | 15,85 | 15,65 | 15,65 | 0,00% | - |
| 18.06.2025 | 15,75 | 15,75 | 15,65 | 15,65 | 1,29% | - |
| 17.06.2025 | 15,45 | 15,45 | 15,40 | 15,45 | -1,59% | - |
| 16.06.2025 | 15,65 | 15,75 | 15,50 | 15,70 | -0,32% | - |
| 13.06.2025 | 15,65 | 15,90 | 15,65 | 15,75 | -1,25% | - |
| 12.06.2025 | 16,05 | 16,10 | 15,90 | 15,95 | 0,00% | - |
| 11.06.2025 | 15,80 | 16,10 | 15,80 | 15,95 | -0,62% | - |
| 10.06.2025 | 15,95 | 16,10 | 15,85 | 16,05 | 0,94% | - |
| 09.06.2025 | 15,85 | 16,00 | 15,75 | 15,90 | -0,31% | - |
| 06.06.2025 | 15,85 | 16,00 | 15,80 | 15,95 | 0,95% | - |
| 05.06.2025 | 15,90 | 16,05 | 15,75 | 15,80 | -1,25% | 400,00 |
| 04.06.2025 | 16,05 | 16,05 | 15,95 | 16,00 | 0,00% | 59,00 |
| 03.06.2025 | 16,00 | 16,00 | 15,85 | 16,00 | -1,54% | 130,00 |
| 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% | - |