15,954€
1,80%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,95 | 16,00 | 15,80 | 15,95 | 1,80% | 5.718,00 |
| 04.11.2024 | 15,80 | 15,97 | 15,45 | 15,67 | -2,05% | 53.778,00 |
| 01.11.2024 | 15,87 | 16,09 | 15,87 | 16,00 | 0,58% | 8.126,00 |
| 31.10.2024 | 16,25 | 16,39 | 15,91 | 15,91 | -2,75% | 8.033,00 |
| 30.10.2024 | 16,40 | 16,49 | 16,25 | 16,36 | -0,24% | 12.373,00 |
| 29.10.2024 | 16,24 | 16,67 | 16,24 | 16,40 | 1,22% | 31.381,00 |
| 28.10.2024 | 16,31 | 16,43 | 16,20 | 16,20 | 1,26% | 31.416,00 |
| 25.10.2024 | 15,86 | 16,00 | 15,73 | 16,00 | 1,65% | 8.493,00 |
| 24.10.2024 | 15,85 | 15,86 | 15,72 | 15,74 | -0,69% | 6.752,00 |
| 23.10.2024 | 15,88 | 16,15 | 15,76 | 15,85 | 0,64% | 22.868,00 |
| 22.10.2024 | 15,67 | 15,75 | 15,58 | 15,75 | -0,32% | 12.040,00 |
| 21.10.2024 | 15,74 | 15,89 | 15,64 | 15,80 | -0,64% | 16.590,00 |
| 18.10.2024 | 15,85 | 15,90 | 15,70 | 15,90 | -0,62% | 15.540,00 |
| 17.10.2024 | 15,80 | 16,00 | 15,66 | 16,00 | 1,39% | 15.058,00 |
| 16.10.2024 | 15,70 | 15,80 | 15,55 | 15,78 | 1,14% | 23.627,00 |
| 15.10.2024 | 15,80 | 15,90 | 15,60 | 15,60 | -3,68% | 42.673,00 |
| 14.10.2024 | 15,96 | 16,50 | 15,90 | 16,20 | 1,24% | 32.652,00 |
| 11.10.2024 | 15,85 | 16,00 | 15,80 | 16,00 | -0,30% | 27.613,00 |
| 10.10.2024 | 15,90 | 16,05 | 15,80 | 16,05 | 0,30% | 16.877,00 |
| 09.10.2024 | 15,84 | 16,05 | 15,76 | 16,00 | -1,23% | 22.907,00 |
| 08.10.2024 | 15,87 | 16,20 | 15,80 | 16,20 | -0,60% | 12.627,00 |
| 07.10.2024 | 16,30 | 16,35 | 16,18 | 16,30 | -0,61% | 13.623,00 |
| 04.10.2024 | 16,13 | 16,40 | 16,01 | 16,40 | 2,50% | 17.998,00 |
| 03.10.2024 | 16,15 | 16,15 | 15,97 | 16,00 | -2,15% | 17.696,00 |
| 02.10.2024 | 16,17 | 16,35 | 16,08 | 16,35 | 2,19% | 12.212,00 |
| 01.10.2024 | 16,20 | 16,22 | 16,00 | 16,00 | -0,20% | 14.987,00 |
| 30.09.2024 | 16,11 | 16,15 | 16,00 | 16,03 | -2,42% | 19.421,00 |
| 27.09.2024 | 16,75 | 16,93 | 16,25 | 16,43 | -3,63% | 19.437,00 |
| 26.09.2024 | 16,76 | 17,30 | 16,76 | 17,05 | 2,85% | 26.405,00 |
| 25.09.2024 | 16,57 | 16,59 | 16,40 | 16,58 | 0,94% | 6.480,00 |
| 24.09.2024 | 16,45 | 16,65 | 16,30 | 16,42 | -1,65% | 18.003,00 |
| 23.09.2024 | 16,59 | 16,72 | 16,45 | 16,70 | 0,72% | 50.625,00 |
| 20.09.2024 | 16,60 | 16,65 | 16,36 | 16,58 | -1,03% | 11.578,00 |
| 19.09.2024 | 16,30 | 16,75 | 16,11 | 16,75 | 4,92% | 30.365,00 |
| 18.09.2024 | 15,87 | 16,00 | 15,71 | 15,96 | 2,03% | 19.466,00 |
| 17.09.2024 | 15,40 | 15,68 | 15,20 | 15,65 | -1,20% | 74.231,00 |
| 16.09.2024 | 15,99 | 15,99 | 15,70 | 15,84 | 0,34% | 15.240,00 |
| 13.09.2024 | 15,78 | 15,88 | 15,63 | 15,78 | -2,05% | 13.170,00 |
| 12.09.2024 | 16,04 | 16,15 | 15,90 | 16,11 | 2,53% | 10.777,00 |
| 11.09.2024 | 15,63 | 15,79 | 15,47 | 15,71 | -1,10% | 14.341,00 |
| 10.09.2024 | 15,91 | 15,91 | 15,40 | 15,89 | -1,63% | 15.325,00 |
| 09.09.2024 | 15,90 | 16,30 | 15,66 | 16,15 | 1,51% | 16.757,00 |
| 06.09.2024 | 16,40 | 16,44 | 15,90 | 15,91 | -3,22% | 21.094,00 |
| 05.09.2024 | 16,60 | 16,60 | 16,40 | 16,44 | -0,96% | 26.035,00 |
| 04.09.2024 | 16,80 | 16,80 | 16,60 | 16,60 | -1,47% | 12.861,00 |
| 03.09.2024 | 17,20 | 17,39 | 16,84 | 16,85 | -2,54% | 45.139,00 |
| 02.09.2024 | 17,29 | 17,39 | 17,10 | 17,29 | 0,66% | 10.542,00 |
| 30.08.2024 | 17,20 | 17,30 | 17,08 | 17,18 | 1,62% | 20.372,00 |
| 29.08.2024 | 16,97 | 17,17 | 16,70 | 16,90 | 0,02% | 10.029,00 |
| 28.08.2024 | 17,00 | 17,15 | 16,80 | 16,90 | 0,60% | 36.199,00 |
| 27.08.2024 | 16,27 | 16,86 | 16,27 | 16,80 | 4,27% | 29.287,00 |
| 26.08.2024 | 16,24 | 16,30 | 16,03 | 16,11 | -2,83% | 25.700,00 |
| 23.08.2024 | 16,54 | 16,70 | 16,50 | 16,58 | 0,46% | 5.514,00 |
| 22.08.2024 | 16,50 | 16,55 | 16,35 | 16,50 | 1,10% | 9.459,00 |
| 21.08.2024 | 16,54 | 16,65 | 16,32 | 16,32 | 0,33% | 8.300,00 |
| 20.08.2024 | 16,63 | 16,63 | 16,27 | 16,27 | -1,99% | 16.587,00 |
| 19.08.2024 | 16,57 | 16,66 | 16,50 | 16,60 | -0,60% | 12.341,00 |
| 16.08.2024 | 16,82 | 16,95 | 16,50 | 16,70 | 0,86% | 20.492,00 |
| 15.08.2024 | 16,45 | 16,75 | 16,40 | 16,56 | 1,95% | 42.766,00 |
| 14.08.2024 | 16,07 | 16,30 | 16,00 | 16,24 | 3,45% | 41.894,00 |
| 13.08.2024 | 15,60 | 15,87 | 15,49 | 15,70 | 2,27% | 31.940,00 |
| 12.08.2024 | 15,40 | 15,60 | 15,34 | 15,35 | -1,58% | 52.576,00 |
| 09.08.2024 | 15,36 | 15,60 | 15,25 | 15,60 | -0,32% | 22.580,00 |
| 08.08.2024 | 15,40 | 15,76 | 15,28 | 15,65 | 1,94% | 21.548,00 |
| 07.08.2024 | 15,68 | 16,00 | 15,35 | 15,35 | -1,90% | 73.975,00 |
| 06.08.2024 | 15,75 | 16,40 | 15,40 | 15,65 | 0,35% | 102.254,00 |
| 05.08.2024 | 14,40 | 15,70 | 14,00 | 15,59 | -2,22% | 126.846,00 |
| 02.08.2024 | 16,10 | 16,18 | 15,58 | 15,95 | -3,93% | 39.506,00 |
| 01.08.2024 | 16,80 | 17,10 | 16,55 | 16,60 | -6,91% | 69.216,00 |
| 31.07.2024 | 17,75 | 18,05 | 17,74 | 17,83 | 0,46% | 8.590,00 |
| 30.07.2024 | 17,96 | 18,07 | 17,40 | 17,75 | -0,83% | 25.686,00 |
| 29.07.2024 | 17,80 | 17,90 | 17,65 | 17,90 | 0,65% | 15.433,00 |
| 26.07.2024 | 17,69 | 17,93 | 17,22 | 17,78 | -1,72% | 23.420,00 |
| 25.07.2024 | 18,21 | 18,28 | 17,90 | 18,09 | -0,42% | 15.409,00 |
| 24.07.2024 | 18,75 | 18,75 | 18,11 | 18,17 | -1,95% | 14.410,00 |
| 23.07.2024 | 18,33 | 18,60 | 18,11 | 18,53 | 0,71% | 16.454,00 |
| 22.07.2024 | 18,10 | 18,40 | 18,10 | 18,40 | 1,20% | 5.338,00 |
| 19.07.2024 | 18,25 | 18,34 | 18,10 | 18,18 | -0,64% | 6.574,00 |
| 18.07.2024 | 18,60 | 18,60 | 18,30 | 18,30 | -1,81% | 19.792,00 |
| 17.07.2024 | 18,99 | 18,99 | 18,63 | 18,64 | -2,09% | 2.769,00 |
| 16.07.2024 | 19,01 | 19,04 | 18,85 | 19,04 | 0,11% | 1.100,00 |
| 15.07.2024 | 19,02 | 19,09 | 18,88 | 19,02 | -0,32% | 14.138,00 |
| 12.07.2024 | 18,90 | 19,12 | 18,76 | 19,08 | 1,50% | 5.022,00 |
| 11.07.2024 | 18,85 | 18,88 | 18,60 | 18,80 | -1,31% | 8.997,00 |
| 10.07.2024 | 18,75 | 19,05 | 18,75 | 19,05 | 1,71% | 6.781,00 |
| 09.07.2024 | 18,80 | 18,83 | 18,60 | 18,73 | -1,42% | 9.281,00 |
| 08.07.2024 | 18,93 | 19,00 | 18,72 | 19,00 | -0,02% | 12.790,00 |
| 05.07.2024 | 19,18 | 19,26 | 19,00 | 19,00 | -3,04% | 18.815,00 |
| 04.07.2024 | 19,40 | 19,60 | 19,34 | 19,60 | 2,73% | 7.632,00 |
| 03.07.2024 | 19,20 | 19,20 | 19,04 | 19,08 | -0,23% | 4.721,00 |
| 02.07.2024 | 19,14 | 19,20 | 19,08 | 19,12 | 0,39% | 6.478,00 |
| 01.07.2024 | 19,11 | 19,11 | 18,78 | 19,05 | -0,59% | 20.287,00 |
| 28.06.2024 | 19,10 | 19,20 | 18,95 | 19,16 | 0,32% | 6.422,00 |
| 27.06.2024 | 19,17 | 19,19 | 18,94 | 19,10 | -0,16% | 9.791,00 |
| 26.06.2024 | 19,25 | 19,25 | 19,00 | 19,13 | -1,09% | 10.503,00 |
| 25.06.2024 | 19,18 | 19,40 | 19,15 | 19,34 | 4,09% | 3.583,00 |
| 24.06.2024 | 18,38 | 18,60 | 18,25 | 18,58 | 1,84% | 37.115,00 |
| 21.06.2024 | 18,15 | 18,49 | 17,91 | 18,24 | 0,51% | 12.735,00 |
| 20.06.2024 | 18,24 | 18,25 | 17,86 | 18,15 | -1,36% | 14.542,00 |
| 19.06.2024 | 18,26 | 18,50 | 18,20 | 18,40 | 1,39% | 24.152,00 |