11,650€
4,02%
Echtzeit-Aktienkurs Tosoh Corp.
Bid:
Ask:
Aktienkurse zur Tosoh Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 12,15 | 12,25 | 11,40 | 11,70 | 4,46% | - |
| 09.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -3,03% | 90,00 |
| 08.04.2025 | 11,75 | 12,10 | 11,40 | 11,55 | 2,21% | - |
| 07.04.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | 1,00 |
| 04.04.2025 | 12,00 | 12,00 | 11,70 | 11,70 | -2,90% | 79,00 |
| 03.04.2025 | 12,25 | 12,55 | 11,95 | 12,05 | -4,74% | - |
| 02.04.2025 | 12,65 | 12,75 | 12,55 | 12,65 | -0,78% | - |
| 01.04.2025 | 12,65 | 12,75 | 12,55 | 12,75 | -0,39% | - |
| 31.03.2025 | 12,75 | 12,85 | 12,65 | 12,80 | -2,29% | - |
| 28.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,87% | 30,00 |
| 27.03.2025 | 13,45 | 13,45 | 13,35 | 13,35 | 0,00% | - |
| 26.03.2025 | 13,45 | 13,45 | 13,35 | 13,35 | -1,11% | - |
| 25.03.2025 | 13,20 | 13,50 | 13,20 | 13,50 | 1,50% | 729,00 |
| 24.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,85% | 80,00 |
| 21.03.2025 | 13,60 | 13,60 | 13,55 | 13,55 | 2,65% | - |
| 20.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 300,00 |
| 19.03.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | 2.250,00 |
| 18.03.2025 | 13,20 | 13,25 | 13,20 | 13,20 | -0,75% | - |
| 17.03.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 3,50% | 700,00 |
| 14.03.2025 | 12,75 | 12,95 | 12,75 | 12,85 | -0,77% | - |
| 13.03.2025 | 12,95 | 13,05 | 12,95 | 12,95 | 0,78% | - |
| 12.03.2025 | 12,75 | 12,95 | 12,75 | 12,85 | 1,18% | - |
| 11.03.2025 | 12,95 | 12,95 | 12,60 | 12,70 | -1,93% | - |
| 10.03.2025 | 13,10 | 13,10 | 12,85 | 12,95 | -1,89% | - |
| 07.03.2025 | 13,10 | 13,20 | 13,05 | 13,20 | 3,53% | - |
| 06.03.2025 | 12,95 | 12,95 | 12,75 | 12,75 | -2,30% | - |
| 05.03.2025 | 13,10 | 13,10 | 12,95 | 13,05 | 0,00% | - |
| 04.03.2025 | 13,25 | 13,25 | 13,05 | 13,05 | -0,38% | - |
| 03.03.2025 | 13,20 | 13,20 | 13,10 | 13,10 | 0,38% | 2,00 |
| 28.02.2025 | 13,10 | 13,10 | 13,05 | 13,05 | -0,76% | - |
| 27.02.2025 | 13,25 | 13,25 | 13,10 | 13,15 | -0,38% | - |
| 26.02.2025 | 13,10 | 13,20 | 13,10 | 13,20 | 1,15% | - |
| 25.02.2025 | 13,05 | 13,05 | 12,95 | 13,05 | 1,16% | - |
| 24.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 20,00 |
| 21.02.2025 | 12,95 | 13,10 | 12,95 | 13,10 | -1,50% | - |
| 20.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,14% | 378,00 |
| 19.02.2025 | 13,05 | 13,15 | 13,05 | 13,15 | 1,54% | - |
| 18.02.2025 | 12,95 | 13,05 | 12,95 | 12,95 | 0,00% | - |
| 17.02.2025 | 12,85 | 12,95 | 12,85 | 12,95 | 0,78% | - |
| 14.02.2025 | 12,90 | 12,90 | 12,85 | 12,85 | -1,53% | - |
| 13.02.2025 | 12,95 | 13,05 | 12,95 | 13,05 | 1,56% | - |
| 12.02.2025 | 13,05 | 13,05 | 12,85 | 12,85 | -1,91% | - |
| 11.02.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -0,38% | - |
| 10.02.2025 | 13,15 | 13,25 | 13,15 | 13,15 | -1,50% | - |
| 07.02.2025 | 13,25 | 13,35 | 13,15 | 13,35 | 0,38% | - |
| 06.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | 20,00 |
| 05.02.2025 | 12,75 | 12,80 | 12,75 | 12,80 | 0,39% | - |
| 04.02.2025 | 12,75 | 12,75 | 12,70 | 12,75 | -1,16% | - |
| 03.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 1,00 |
| 31.01.2025 | 12,80 | 12,95 | 12,80 | 12,80 | -1,16% | - |
| 30.01.2025 | 12,95 | 12,95 | 12,80 | 12,95 | 0,78% | - |
| 29.01.2025 | 12,80 | 12,85 | 12,80 | 12,85 | 1,98% | - |
| 28.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 100,00 |
| 27.01.2025 | 12,75 | 12,80 | 12,75 | 12,80 | 1,19% | - |
| 24.01.2025 | 12,70 | 12,75 | 12,55 | 12,65 | 1,20% | - |
| 23.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | 31,00 |
| 22.01.2025 | 12,75 | 12,75 | 12,60 | 12,60 | 0,00% | - |
| 21.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 20.01.2025 | 12,70 | 12,75 | 12,60 | 12,60 | -1,18% | - |
| 17.01.2025 | 12,75 | 12,75 | 12,65 | 12,75 | 0,39% | - |
| 16.01.2025 | 12,65 | 12,70 | 12,65 | 12,70 | 0,00% | - |
| 15.01.2025 | 12,65 | 12,75 | 12,65 | 12,70 | 0,00% | - |
| 14.01.2025 | 12,80 | 12,85 | 12,70 | 12,70 | -2,31% | - |
| 13.01.2025 | 13,00 | 13,00 | 12,90 | 13,00 | 3,17% | - |
| 10.01.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -2,70% | 492,00 |
| 09.01.2025 | 12,95 | 12,95 | 12,90 | 12,95 | -3,00% | - |
| 08.01.2025 | 13,05 | 13,45 | 13,05 | 13,35 | 0,75% | - |
| 07.01.2025 | 13,25 | 13,25 | 13,15 | 13,25 | 0,38% | - |
| 06.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,93% | 379,00 |
| 03.01.2025 | 12,95 | 13,05 | 12,85 | 12,95 | 0,39% | - |
| 02.01.2025 | 12,90 | 13,10 | 12,90 | 12,90 | 0,39% | - |
| 30.12.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 0,00% | - |
| 27.12.2024 | 12,95 | 12,95 | 12,85 | 12,85 | 1,58% | - |
| 23.12.2024 | 12,70 | 12,75 | 12,35 | 12,65 | 1,20% | - |
| 20.12.2024 | 12,65 | 12,90 | 12,50 | 12,50 | 0,81% | - |
| 19.12.2024 | 12,30 | 12,40 | 12,30 | 12,40 | -2,75% | 848,00 |
| 18.12.2024 | 12,65 | 12,75 | 12,65 | 12,75 | 2,00% | - |
| 17.12.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -1,96% | 1.174,00 |
| 16.12.2024 | 12,85 | 12,85 | 12,75 | 12,75 | -1,54% | - |
| 13.12.2024 | 13,05 | 13,10 | 12,95 | 12,95 | -0,38% | - |
| 12.12.2024 | 12,95 | 13,05 | 12,95 | 13,00 | 1,56% | - |
| 11.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 380,00 |
| 10.12.2024 | 12,80 | 12,80 | 12,60 | 12,60 | -2,70% | 400,00 |
| 09.12.2024 | 13,05 | 13,05 | 12,95 | 12,95 | 0,00% | - |
| 06.12.2024 | 12,95 | 12,95 | 12,80 | 12,95 | -0,77% | - |
| 05.12.2024 | 13,10 | 13,15 | 12,95 | 13,05 | 0,00% | - |
| 04.12.2024 | 13,05 | 13,05 | 12,95 | 13,05 | -2,25% | - |
| 03.12.2024 | 13,35 | 13,45 | 13,30 | 13,35 | 1,52% | - |
| 02.12.2024 | 13,05 | 13,25 | 13,05 | 13,15 | 1,15% | - |
| 29.11.2024 | 12,95 | 13,05 | 12,95 | 13,00 | -0,38% | - |
| 28.11.2024 | 13,05 | 13,05 | 13,00 | 13,05 | 0,00% | - |
| 27.11.2024 | 13,05 | 13,05 | 12,95 | 13,05 | -0,76% | - |
| 26.11.2024 | 13,05 | 13,15 | 13,05 | 13,15 | 0,77% | - |
| 25.11.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -0,38% | - |
| 22.11.2024 | 13,05 | 13,25 | 13,00 | 13,10 | 1,95% | - |
| 21.11.2024 | 12,75 | 12,85 | 12,75 | 12,85 | 0,78% | - |
| 20.11.2024 | 12,65 | 12,75 | 12,65 | 12,75 | 1,19% | - |
| 19.11.2024 | 12,60 | 12,75 | 12,60 | 12,60 | 1,20% | - |
| 18.11.2024 | 12,55 | 12,55 | 12,45 | 12,45 | -0,40% | - |
| 15.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,40% | 149,00 |