14,800€
0,34%
Echtzeit-Aktienkurs Tosoh Corp.
Bid:
Ask:
Aktienkurse zur Tosoh Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 14,75 | 14,80 | 14,75 | 14,80 | 0,34% | - |
| 24.09.2026 | 14,65 | 14,75 | 14,60 | 14,75 | 1,72% | - |
| 23.09.2026 | 14,30 | 14,50 | 14,30 | 14,50 | 2,11% | 411,00 |
| 22.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 200,00 |
| 21.09.2026 | 14,50 | 14,50 | 14,30 | 14,30 | -1,04% | 104,00 |
| 18.09.2026 | 14,50 | 14,50 | 14,35 | 14,45 | -3,34% | - |
| 17.09.2026 | 14,75 | 15,05 | 14,75 | 14,95 | 1,01% | - |
| 16.09.2026 | 14,60 | 14,80 | 14,55 | 14,80 | 4,23% | - |
| 15.09.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 0,35% | 1,00 |
| 14.09.2026 | 14,35 | 14,35 | 14,05 | 14,15 | -2,75% | - |
| 11.09.2026 | 14,35 | 14,60 | 14,30 | 14,55 | 2,46% | - |
| 10.09.2026 | 14,45 | 14,65 | 14,15 | 14,20 | -1,05% | - |
| 09.09.2026 | 14,55 | 14,65 | 14,35 | 14,35 | 0,00% | - |
| 08.09.2026 | 14,45 | 14,45 | 14,25 | 14,35 | -2,05% | - |
| 07.09.2026 | 14,60 | 14,70 | 14,55 | 14,65 | -1,01% | - |
| 04.09.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | 40,00 |
| 03.09.2026 | 14,60 | 15,10 | 14,60 | 15,10 | 4,50% | 107,00 |
| 02.09.2026 | 14,55 | 14,60 | 14,35 | 14,45 | 0,35% | - |
| 01.09.2026 | 14,70 | 14,70 | 14,35 | 14,40 | 1,05% | - |
| 31.08.2026 | 14,45 | 14,45 | 14,25 | 14,25 | -0,70% | - |
| 28.08.2026 | 14,30 | 14,40 | 14,25 | 14,35 | -1,71% | - |
| 27.08.2026 | 14,20 | 14,60 | 14,20 | 14,60 | 1,39% | 9,00 |
| 26.08.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | 1,00 |
| 25.08.2026 | 14,15 | 14,20 | 14,15 | 14,20 | -1,39% | - |
| 24.08.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 1,05% | 1,00 |
| 21.08.2026 | 14,25 | 14,40 | 14,20 | 14,25 | -0,35% | - |
| 20.08.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,06% | 210,00 |
| 19.08.2026 | 14,05 | 14,35 | 14,05 | 14,15 | -0,35% | - |
| 18.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -4,05% | 20,00 |
| 17.08.2026 | 14,85 | 14,90 | 14,75 | 14,80 | -0,67% | - |
| 14.08.2026 | 14,95 | 15,00 | 14,85 | 14,90 | -1,32% | - |
| 13.08.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | 180,00 |
| 12.08.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | 3,00 |
| 11.08.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,34% | 3,00 |
| 10.08.2026 | 14,85 | 15,05 | 14,85 | 14,85 | 0,00% | - |
| 07.08.2026 | 14,85 | 14,90 | 14,85 | 14,85 | 1,02% | - |
| 06.08.2026 | 15,00 | 15,00 | 14,70 | 14,70 | 1,38% | 4,00 |
| 05.08.2026 | 14,55 | 14,70 | 14,45 | 14,50 | -2,68% | - |
| 04.08.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 3,00 |
| 03.08.2026 | 15,05 | 15,05 | 15,00 | 15,00 | 2,74% | - |
| 31.07.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 200,00 |
| 30.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 1,72% | 200,00 |
| 29.07.2026 | 14,55 | 14,80 | 14,20 | 14,55 | -1,69% | - |
| 28.07.2026 | 14,75 | 14,85 | 14,65 | 14,80 | -1,99% | - |
| 27.07.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | 4,00 |
| 24.07.2026 | 15,40 | 15,40 | 15,30 | 15,30 | 2,34% | 300,00 |
| 23.07.2026 | 15,25 | 15,25 | 14,90 | 14,95 | -2,29% | - |
| 22.07.2026 | 15,40 | 15,40 | 15,30 | 15,30 | 2,34% | 2,00 |
| 21.07.2026 | 15,00 | 15,00 | 14,85 | 14,95 | 1,01% | - |
| 20.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 1,00 |
| 17.07.2026 | 14,55 | 14,90 | 14,45 | 14,80 | -0,67% | - |
| 16.07.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 5,00 |
| 15.07.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 334,00 |
| 14.07.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | 10,00 |
| 13.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,34% | 1,00 |
| 10.07.2026 | 14,60 | 14,75 | 14,45 | 14,75 | 0,00% | - |
| 09.07.2026 | 14,55 | 14,75 | 14,45 | 14,75 | -0,34% | - |
| 08.07.2026 | 14,70 | 14,80 | 14,35 | 14,80 | 0,68% | - |
| 07.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | 1,00 |
| 06.07.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | 4,00 |
| 03.07.2026 | 15,25 | 15,30 | 15,20 | 15,30 | -0,65% | - |
| 02.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | 4,00 |
| 01.07.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -2,19% | 280,00 |
| 30.06.2026 | 15,90 | 15,95 | 15,70 | 15,95 | 0,95% | - |
| 29.06.2026 | 15,70 | 15,90 | 15,70 | 15,80 | -1,86% | - |
| 26.06.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 3,00 |
| 25.06.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 3,18% | 200,00 |
| 24.06.2026 | 15,60 | 15,80 | 15,55 | 15,70 | 2,61% | - |
| 23.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -4,38% | 3,00 |
| 22.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | 3,00 |
| 19.06.2026 | 16,15 | 16,20 | 16,10 | 16,20 | -1,22% | - |
| 18.06.2026 | 16,30 | 16,40 | 16,20 | 16,40 | 0,00% | - |
| 17.06.2026 | 16,10 | 16,60 | 16,10 | 16,40 | 1,23% | - |
| 16.06.2026 | 16,30 | 16,50 | 16,20 | 16,20 | -0,61% | - |
| 15.06.2026 | 16,30 | 16,40 | 16,30 | 16,30 | 4,49% | - |
| 12.06.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 4,70% | 40,00 |
| 11.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | 273,00 |
| 10.06.2026 | 14,90 | 15,00 | 14,85 | 15,00 | -0,66% | - |
| 09.06.2026 | 15,00 | 15,15 | 15,00 | 15,10 | -1,31% | - |
| 08.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 4,08% | 71,00 |
| 05.06.2026 | 14,70 | 14,70 | 14,40 | 14,70 | -3,29% | 963,00 |
| 04.06.2026 | 15,60 | 15,60 | 15,20 | 15,20 | -1,30% | 172,00 |
| 03.06.2026 | 15,40 | 15,45 | 15,25 | 15,40 | 2,67% | - |
| 02.06.2026 | 15,20 | 15,20 | 15,00 | 15,00 | 4,90% | 35,00 |
| 01.06.2026 | 14,40 | 14,70 | 14,30 | 14,30 | -3,70% | 350,00 |
| 29.05.2026 | 14,90 | 14,90 | 14,85 | 14,85 | 1,02% | - |
| 28.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 1,03% | 768,00 |
| 27.05.2026 | 14,55 | 14,60 | 14,50 | 14,55 | 0,69% | - |
| 26.05.2026 | 14,50 | 14,50 | 14,35 | 14,45 | 1,05% | - |
| 25.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,78% | 1,00 |
| 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 |