14,200€
1,07%
Echtzeit-Aktienkurs Tosoh Corp.
Bid:
Ask:
Aktienkurse zur Tosoh Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 14,25 | 14,25 | 14,10 | 14,15 | 0,71% | - |
| 22.05.2026 | 14,15 | 14,15 | 13,95 | 14,05 | -0,71% | - |
| 21.05.2026 | 14,15 | 14,25 | 14,05 | 14,15 | 4,04% | - |
| 20.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -4,56% | 2,00 |
| 19.05.2026 | 14,10 | 14,25 | 13,95 | 14,25 | 1,06% | - |
| 18.05.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,74% | 39,00 |
| 15.05.2026 | 14,05 | 14,45 | 14,05 | 14,35 | 0,70% | - |
| 14.05.2026 | 14,05 | 14,25 | 14,00 | 14,25 | 0,35% | - |
| 13.05.2026 | 14,80 | 14,80 | 14,20 | 14,20 | 0,00% | 320,00 |
| 11.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | 354,00 |
| 08.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | 70,00 |
| 07.05.2026 | 14,80 | 15,00 | 14,80 | 15,00 | 14,50% | 335,00 |
| 05.05.2026 | 13,20 | 13,20 | 13,10 | 13,10 | -0,38% | - |
| 04.05.2026 | 13,05 | 13,15 | 13,05 | 13,15 | -0,75% | - |
| 30.04.2026 | 12,85 | 13,25 | 12,80 | 13,25 | 4,33% | - |
| 29.04.2026 | 12,80 | 12,80 | 12,70 | 12,70 | -0,39% | - |
| 28.04.2026 | 12,95 | 13,05 | 12,75 | 12,75 | 0,00% | - |
| 27.04.2026 | 12,80 | 12,85 | 12,65 | 12,75 | 0,79% | - |
| 24.04.2026 | 12,75 | 12,75 | 12,55 | 12,65 | 0,40% | - |
| 23.04.2026 | 12,70 | 12,75 | 12,55 | 12,60 | -1,95% | - |
| 22.04.2026 | 12,85 | 12,85 | 12,75 | 12,85 | 0,78% | - |
| 21.04.2026 | 13,05 | 13,05 | 12,75 | 12,75 | -3,04% | - |
| 20.04.2026 | 13,05 | 13,15 | 13,05 | 13,15 | 1,15% | - |
| 17.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | 1,00 |
| 16.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,99% | 383,00 |
| 15.04.2026 | 12,55 | 12,60 | 12,55 | 12,55 | -1,95% | - |
| 14.04.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,19% | 394,00 |
| 13.04.2026 | 12,75 | 12,75 | 12,65 | 12,65 | -0,39% | - |
| 10.04.2026 | 12,70 | 12,75 | 12,65 | 12,70 | -0,39% | - |
| 09.04.2026 | 12,95 | 12,95 | 12,65 | 12,75 | -3,04% | - |
| 08.04.2026 | 13,15 | 13,35 | 13,05 | 13,15 | 1,15% | - |
| 07.04.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,17% | 1,00 |
| 02.04.2026 | 12,60 | 12,90 | 12,55 | 12,85 | -1,53% | - |
| 01.04.2026 | 12,95 | 13,15 | 12,90 | 13,05 | 2,35% | - |
| 31.03.2026 | 12,75 | 12,85 | 12,55 | 12,75 | 1,19% | - |
| 30.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 1,20% | 75,00 |
| 27.03.2026 | 12,85 | 12,85 | 12,45 | 12,45 | -1,58% | - |
| 26.03.2026 | 12,85 | 12,85 | 12,55 | 12,65 | 0,40% | - |
| 25.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 250,00 |
| 24.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 1,00 |
| 23.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | 1,00 |
| 20.03.2026 | 12,90 | 12,90 | 12,80 | 12,80 | 0,79% | - |
| 19.03.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -4,51% | 300,00 |
| 18.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,14% | 371,00 |
| 17.03.2026 | 12,95 | 13,20 | 12,95 | 13,15 | 0,00% | - |
| 16.03.2026 | 13,05 | 13,15 | 12,95 | 13,15 | -1,13% | - |
| 13.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 620,00 |
| 12.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,86% | 8,00 |
| 11.03.2026 | 13,55 | 13,55 | 13,35 | 13,45 | 0,37% | - |
| 10.03.2026 | 13,60 | 13,60 | 13,40 | 13,40 | 0,00% | 312,00 |
| 09.03.2026 | 13,20 | 13,40 | 13,20 | 13,40 | -2,19% | 215,00 |
| 06.03.2026 | 13,40 | 13,70 | 13,40 | 13,70 | 3,01% | 502,00 |
| 05.03.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | 511,00 |
| 04.03.2026 | 13,20 | 13,35 | 12,95 | 13,35 | -1,11% | - |
| 03.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -8,16% | 511,00 |
| 02.03.2026 | 14,75 | 14,75 | 14,50 | 14,70 | -0,68% | - |
| 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 | -1,86% | - |
| 07.01.2026 | 13,45 | 13,45 | 13,45 | 13,45 | 3,46% | - |
| 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% | - |