17,980€
-0,10%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 18,00 | 18,04 | 17,81 | 17,96 | -0,19% | 3.747,00 |
| 22.01.2025 | 18,00 | 18,00 | 17,84 | 18,00 | 0,56% | 6.797,00 |
| 21.01.2025 | 17,75 | 17,96 | 17,65 | 17,90 | 1,12% | 10.940,00 |
| 20.01.2025 | 17,89 | 17,90 | 17,58 | 17,70 | 0,63% | 12.199,00 |
| 17.01.2025 | 17,50 | 17,67 | 16,69 | 17,59 | -0,33% | 16.761,00 |
| 16.01.2025 | 17,74 | 17,74 | 17,50 | 17,65 | -1,73% | 9.942,00 |
| 15.01.2025 | 17,99 | 18,18 | 17,88 | 17,96 | 0,28% | 6.763,00 |
| 14.01.2025 | 17,82 | 18,07 | 17,82 | 17,91 | 0,16% | 8.165,00 |
| 13.01.2025 | 17,90 | 18,00 | 17,72 | 17,88 | -0,58% | 15.923,00 |
| 10.01.2025 | 18,08 | 18,08 | 17,66 | 17,98 | -2,46% | 19.676,00 |
| 09.01.2025 | 18,50 | 18,58 | 18,22 | 18,44 | -0,43% | 7.136,00 |
| 08.01.2025 | 18,63 | 18,79 | 18,52 | 18,52 | -0,27% | 23.183,00 |
| 07.01.2025 | 18,54 | 18,68 | 18,50 | 18,57 | 1,10% | 10.131,00 |
| 06.01.2025 | 18,60 | 18,60 | 18,37 | 18,37 | -2,82% | 10.517,00 |
| 03.01.2025 | 18,72 | 19,05 | 18,72 | 18,90 | 1,04% | 23.097,00 |
| 02.01.2025 | 18,40 | 18,99 | 18,40 | 18,70 | -0,57% | 81.130,00 |
| 30.12.2024 | 19,09 | 19,15 | 18,80 | 18,81 | -1,46% | 14.557,00 |
| 27.12.2024 | 19,21 | 19,35 | 18,80 | 19,09 | 10,36% | 97.855,00 |
| 23.12.2024 | 17,30 | 17,48 | 17,11 | 17,30 | -0,01% | 32.498,00 |
| 20.12.2024 | 17,00 | 17,35 | 16,70 | 17,30 | 3,35% | 23.569,00 |
| 19.12.2024 | 16,88 | 16,90 | 16,61 | 16,74 | -0,96% | 8.375,00 |
| 18.12.2024 | 16,83 | 17,00 | 16,76 | 16,90 | 1,87% | 35.844,00 |
| 17.12.2024 | 16,56 | 16,65 | 16,43 | 16,59 | 0,24% | 15.760,00 |
| 16.12.2024 | 16,60 | 16,78 | 16,55 | 16,55 | -1,77% | 5.053,00 |
| 13.12.2024 | 16,95 | 17,00 | 16,78 | 16,85 | -0,72% | 5.431,00 |
| 12.12.2024 | 16,99 | 17,20 | 16,83 | 16,97 | -0,14% | 11.801,00 |
| 11.12.2024 | 16,73 | 17,00 | 16,65 | 17,00 | 1,47% | 9.558,00 |
| 10.12.2024 | 16,82 | 16,83 | 16,70 | 16,75 | 0,29% | 2.712,00 |
| 09.12.2024 | 16,55 | 16,82 | 16,55 | 16,70 | 0,02% | 4.194,00 |
| 06.12.2024 | 16,58 | 16,70 | 16,55 | 16,70 | 1,14% | 12.383,00 |
| 05.12.2024 | 16,61 | 16,80 | 16,50 | 16,51 | -0,58% | 10.294,00 |
| 04.12.2024 | 16,75 | 16,76 | 16,48 | 16,61 | -0,57% | 10.093,00 |
| 03.12.2024 | 16,93 | 16,95 | 16,70 | 16,70 | -0,32% | 11.893,00 |
| 02.12.2024 | 16,42 | 17,00 | 16,34 | 16,76 | 3,66% | 28.303,00 |
| 29.11.2024 | 16,03 | 16,19 | 15,95 | 16,16 | -0,65% | 5.698,00 |
| 28.11.2024 | 16,20 | 16,29 | 15,90 | 16,27 | 2,16% | 17.012,00 |
| 27.11.2024 | 16,20 | 16,25 | 15,92 | 15,93 | -2,33% | 30.945,00 |
| 26.11.2024 | 16,56 | 16,73 | 16,31 | 16,31 | -2,74% | 9.577,00 |
| 25.11.2024 | 16,59 | 16,77 | 16,59 | 16,77 | 0,20% | 9.404,00 |
| 22.11.2024 | 16,50 | 16,73 | 16,38 | 16,73 | 2,34% | 16.416,00 |
| 21.11.2024 | 16,35 | 16,51 | 16,32 | 16,35 | -0,90% | 17.520,00 |
| 20.11.2024 | 16,45 | 16,50 | 16,35 | 16,50 | -0,22% | 4.990,00 |
| 19.11.2024 | 16,63 | 16,75 | 16,50 | 16,53 | 0,19% | 11.865,00 |
| 18.11.2024 | 16,40 | 16,60 | 16,20 | 16,50 | 0,61% | 11.111,00 |
| 15.11.2024 | 16,40 | 16,69 | 16,32 | 16,40 | 0,00% | 5.812,00 |
| 14.11.2024 | 16,29 | 16,60 | 16,20 | 16,40 | 0,69% | 4.921,00 |
| 13.11.2024 | 16,30 | 16,35 | 16,11 | 16,29 | -0,43% | 28.680,00 |
| 12.11.2024 | 16,70 | 16,70 | 16,31 | 16,36 | -0,91% | 13.089,00 |
| 11.11.2024 | 16,40 | 16,51 | 16,00 | 16,51 | 1,98% | 17.784,00 |
| 08.11.2024 | 16,36 | 16,36 | 16,05 | 16,19 | -2,45% | 8.513,00 |
| 07.11.2024 | 16,48 | 16,76 | 16,25 | 16,60 | 0,80% | 55.281,00 |
| 06.11.2024 | 16,17 | 16,50 | 16,10 | 16,46 | 2,96% | 10.367,00 |
| 05.11.2024 | 15,95 | 16,00 | 15,80 | 15,99 | 2,03% | 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 |