14,700€
-0,68%
Echtzeit-Aktienkurs Tosoh Corp.
Bid:
Ask:
Aktienkurse zur Tosoh Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 14,75 | 14,75 | 14,50 | 14,50 | -2,03% | - |
| 27.02.2026 | 14,90 | 14,90 | 14,80 | 14,80 | 2,78% | - |
| 26.02.2026 | 14,65 | 14,65 | 14,35 | 14,40 | -1,71% | - |
| 25.02.2026 | 14,55 | 14,70 | 14,55 | 14,65 | 0,00% | - |
| 24.02.2026 | 14,65 | 14,65 | 14,55 | 14,65 | 1,38% | - |
| 23.02.2026 | 14,60 | 14,60 | 14,45 | 14,45 | -0,34% | - |
| 20.02.2026 | 14,45 | 14,55 | 14,35 | 14,50 | 0,00% | - |
| 19.02.2026 | 14,60 | 14,65 | 14,50 | 14,50 | -0,68% | - |
| 18.02.2026 | 14,65 | 14,70 | 14,55 | 14,60 | 0,69% | - |
| 17.02.2026 | 14,45 | 14,55 | 14,45 | 14,50 | 1,40% | - |
| 16.02.2026 | 14,35 | 14,35 | 14,25 | 14,30 | -2,39% | - |
| 13.02.2026 | 14,45 | 14,65 | 14,45 | 14,65 | 2,09% | - |
| 12.02.2026 | 14,50 | 14,60 | 14,35 | 14,35 | 0,70% | - |
| 11.02.2026 | 14,20 | 14,30 | 14,20 | 14,25 | 1,79% | - |
| 10.02.2026 | 14,15 | 14,20 | 14,00 | 14,00 | -0,36% | - |
| 09.02.2026 | 13,85 | 14,05 | 13,85 | 14,05 | 0,00% | - |
| 06.02.2026 | 14,05 | 14,30 | 13,85 | 14,05 | 4,07% | - |
| 05.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -10,00% | 170,00 |
| 04.02.2026 | 14,30 | 15,00 | 14,30 | 15,00 | 5,63% | 718,00 |
| 03.02.2026 | 14,25 | 14,25 | 14,20 | 14,20 | 1,43% | - |
| 02.02.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 2,56% | 174,00 |
| 30.01.2026 | 13,75 | 13,75 | 13,65 | 13,65 | 0,37% | - |
| 29.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 8,00 |
| 28.01.2026 | 13,70 | 13,75 | 13,60 | 13,70 | -0,36% | - |
| 27.01.2026 | 13,75 | 13,85 | 13,70 | 13,75 | 0,00% | - |
| 26.01.2026 | 13,85 | 13,85 | 13,65 | 13,75 | -1,08% | - |
| 23.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,36% | 1,00 |
| 22.01.2026 | 13,75 | 13,85 | 13,75 | 13,85 | 0,73% | - |
| 21.01.2026 | 13,55 | 13,75 | 13,45 | 13,75 | 3,38% | - |
| 20.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -4,66% | 10,00 |
| 19.01.2026 | 14,00 | 14,00 | 13,95 | 13,95 | 0,72% | - |
| 16.01.2026 | 13,85 | 13,85 | 13,85 | 13,85 | 0,73% | - |
| 15.01.2026 | 13,75 | 13,85 | 13,65 | 13,75 | 2,23% | - |
| 14.01.2026 | 13,55 | 13,65 | 13,45 | 13,45 | 0,37% | - |
| 13.01.2026 | 13,35 | 13,40 | 13,35 | 13,40 | -1,11% | - |
| 09.01.2026 | 13,15 | 13,65 | 13,15 | 13,55 | 2,65% | - |
| 08.01.2026 | 13,15 | 13,25 | 13,15 | 13,20 | 1,54% | - |
| 06.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -0,38% | 210,00 |
| 05.01.2026 | 12,95 | 13,05 | 12,95 | 13,05 | 1,95% | - |
| 02.01.2026 | 12,80 | 12,90 | 12,80 | 12,80 | -0,39% | - |
| 30.12.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 29.12.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -0,77% | - |
| 23.12.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 1,57% | - |
| 22.12.2025 | 12,75 | 12,80 | 12,75 | 12,75 | 1,19% | - |
| 19.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 2,00 |
| 18.12.2025 | 12,70 | 12,70 | 12,65 | 12,70 | 1,60% | - |
| 17.12.2025 | 12,75 | 12,75 | 12,50 | 12,50 | -1,96% | - |
| 16.12.2025 | 12,75 | 12,80 | 12,65 | 12,75 | 1,19% | - |
| 12.12.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,18% | 2.147,00 |
| 11.12.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -0,39% | - |
| 08.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,19% | 2,00 |
| 05.12.2025 | 12,70 | 12,70 | 12,60 | 12,65 | 0,00% | - |
| 04.12.2025 | 12,75 | 12,75 | 12,65 | 12,65 | -1,17% | - |
| 03.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,16% | 2,00 |
| 02.12.2025 | 12,95 | 13,00 | 12,95 | 12,95 | 0,39% | - |
| 01.12.2025 | 12,85 | 12,95 | 12,85 | 12,90 | -1,15% | - |
| 28.11.2025 | 13,00 | 13,05 | 12,95 | 13,05 | 1,16% | - |
| 27.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,18% | 250,00 |
| 26.11.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 2,41% | - |
| 25.11.2025 | 12,45 | 12,55 | 12,45 | 12,45 | 0,00% | - |
| 21.11.2025 | 12,40 | 12,45 | 12,30 | 12,45 | 0,40% | - |
| 20.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | 75,00 |
| 19.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,02% | 230,00 |
| 18.11.2025 | 12,25 | 12,35 | 12,25 | 12,35 | -1,59% | - |
| 17.11.2025 | 12,65 | 12,65 | 12,55 | 12,55 | -1,57% | - |
| 14.11.2025 | 12,65 | 12,75 | 12,55 | 12,75 | 2,41% | - |
| 13.11.2025 | 12,75 | 12,75 | 12,45 | 12,45 | -3,11% | - |
| 12.11.2025 | 12,85 | 12,85 | 12,75 | 12,85 | 0,78% | - |
| 11.11.2025 | 12,80 | 12,80 | 12,65 | 12,75 | -1,16% | - |
| 10.11.2025 | 12,85 | 12,90 | 12,80 | 12,90 | 2,79% | - |
| 07.11.2025 | 12,65 | 12,75 | 12,45 | 12,55 | 0,00% | - |
| 06.11.2025 | 12,65 | 12,70 | 12,55 | 12,55 | -0,79% | - |
| 05.11.2025 | 12,50 | 12,65 | 12,45 | 12,65 | 0,40% | - |
| 04.11.2025 | 12,60 | 12,65 | 12,55 | 12,60 | 2,44% | - |
| 03.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,40% | 1,00 |
| 31.10.2025 | 12,35 | 12,35 | 12,25 | 12,35 | -0,40% | - |
| 30.10.2025 | 12,40 | 12,45 | 12,35 | 12,40 | 1,22% | - |
| 29.10.2025 | 12,35 | 12,40 | 12,25 | 12,25 | -2,78% | - |
| 28.10.2025 | 12,55 | 12,65 | 12,50 | 12,60 | -5,26% | - |
| 27.10.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,70% | 75,00 |
| 24.10.2025 | 12,90 | 12,95 | 12,90 | 12,95 | 0,78% | - |
| 23.10.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,78% | - |
| 22.10.2025 | 12,75 | 12,80 | 12,75 | 12,75 | 0,00% | - |
| 21.10.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -1,54% | - |
| 20.10.2025 | 12,75 | 12,95 | 12,75 | 12,95 | 3,60% | - |
| 17.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 700,00 |
| 16.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 404,00 |
| 15.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | 600,00 |
| 14.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 3,77% | 407,00 |
| 10.10.2025 | 12,45 | 12,45 | 11,95 | 11,95 | -5,91% | - |
| 09.10.2025 | 12,65 | 12,75 | 12,45 | 12,70 | 0,40% | - |
| 08.10.2025 | 12,55 | 12,65 | 12,55 | 12,65 | 0,40% | - |
| 07.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 81,00 |
| 06.10.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -0,40% | 88,00 |
| 03.10.2025 | 12,60 | 12,65 | 12,55 | 12,65 | -1,17% | - |
| 02.10.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 1,99% | 175,00 |
| 01.10.2025 | 12,55 | 12,85 | 12,55 | 12,55 | 0,00% | - |
| 30.09.2025 | 12,60 | 12,65 | 12,50 | 12,55 | -1,57% | - |
| 29.09.2025 | 12,70 | 12,80 | 12,65 | 12,75 | -1,92% | - |
| 26.09.2025 | 13,05 | 13,05 | 12,85 | 13,00 | 1,17% | - |