16,229€
0,19%
Echtzeit-Aktienkurs TOYOTA MOTOR CORP.
Bid:
Ask:
Aktienkurse zur TOYOTA MOTOR CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 16,32 | 16,48 | 16,16 | 16,40 | 1,25% | 8.817,00 |
| 01.04.2025 | 16,30 | 16,54 | 16,05 | 16,20 | -4,15% | 26.216,00 |
| 31.03.2025 | 16,33 | 16,90 | 16,16 | 16,90 | 1,44% | 15.615,00 |
| 28.03.2025 | 16,68 | 17,10 | 16,44 | 16,66 | -3,70% | 25.405,00 |
| 27.03.2025 | 17,60 | 17,60 | 16,90 | 17,30 | -2,26% | 28.073,00 |
| 26.03.2025 | 17,79 | 17,99 | 17,65 | 17,70 | -0,29% | 8.129,00 |
| 25.03.2025 | 17,80 | 17,96 | 17,75 | 17,75 | -0,06% | 7.267,00 |
| 24.03.2025 | 17,77 | 17,91 | 17,69 | 17,76 | 1,02% | 4.422,00 |
| 21.03.2025 | 17,50 | 17,84 | 17,41 | 17,58 | 0,17% | 4.429,00 |
| 20.03.2025 | 17,61 | 18,00 | 17,55 | 17,55 | -1,38% | 16.442,00 |
| 19.03.2025 | 17,75 | 17,80 | 17,50 | 17,80 | 2,58% | 66.282,00 |
| 18.03.2025 | 17,32 | 17,50 | 17,30 | 17,35 | 0,60% | 5.866,00 |
| 17.03.2025 | 17,13 | 17,30 | 17,01 | 17,25 | 0,87% | 7.896,00 |
| 14.03.2025 | 17,10 | 17,16 | 16,92 | 17,10 | 0,48% | 19.953,00 |
| 13.03.2025 | 17,00 | 17,05 | 16,90 | 17,02 | 0,02% | 3.681,00 |
| 12.03.2025 | 17,03 | 17,17 | 16,82 | 17,01 | 0,26% | 10.055,00 |
| 11.03.2025 | 17,28 | 17,40 | 16,62 | 16,97 | -2,48% | 12.023,00 |
| 10.03.2025 | 17,63 | 17,80 | 17,40 | 17,40 | -1,30% | 16.948,00 |
| 07.03.2025 | 17,48 | 17,69 | 17,45 | 17,63 | 0,89% | 8.253,00 |
| 06.03.2025 | 17,47 | 17,65 | 17,30 | 17,47 | -1,83% | 14.939,00 |
| 05.03.2025 | 17,84 | 17,87 | 17,45 | 17,80 | 3,49% | 17.892,00 |
| 04.03.2025 | 17,51 | 17,69 | 17,00 | 17,20 | -0,58% | 11.886,00 |
| 03.03.2025 | 17,71 | 18,04 | 17,30 | 17,30 | -2,26% | 43.869,00 |
| 28.02.2025 | 17,33 | 17,70 | 17,07 | 17,70 | 0,79% | 4.199,00 |
| 27.02.2025 | 17,75 | 17,80 | 17,56 | 17,56 | 0,21% | 4.375,00 |
| 26.02.2025 | 17,23 | 17,60 | 17,16 | 17,53 | 2,53% | 11.557,00 |
| 25.02.2025 | 17,07 | 17,39 | 16,81 | 17,09 | 1,69% | 13.861,00 |
| 24.02.2025 | 17,00 | 17,30 | 16,69 | 16,81 | -1,70% | 15.074,00 |
| 21.02.2025 | 17,21 | 17,21 | 17,00 | 17,10 | -1,26% | 6.364,00 |
| 20.02.2025 | 17,37 | 17,37 | 17,14 | 17,32 | -0,30% | 4.987,00 |
| 19.02.2025 | 17,58 | 17,65 | 17,16 | 17,37 | -1,84% | 35.453,00 |
| 18.02.2025 | 17,57 | 17,73 | 17,49 | 17,70 | 0,26% | 6.821,00 |
| 17.02.2025 | 17,46 | 17,66 | 17,46 | 17,65 | 0,25% | 19.720,00 |
| 14.02.2025 | 17,70 | 17,79 | 17,48 | 17,61 | -0,36% | 18.790,00 |
| 13.02.2025 | 17,68 | 17,68 | 17,53 | 17,67 | 0,55% | 6.998,00 |
| 12.02.2025 | 17,68 | 17,72 | 17,49 | 17,57 | -1,70% | 6.671,00 |
| 11.02.2025 | 17,92 | 18,00 | 17,75 | 17,88 | -1,04% | 19.986,00 |
| 10.02.2025 | 17,90 | 18,10 | 17,81 | 18,07 | 0,59% | 12.280,00 |
| 07.02.2025 | 18,03 | 18,27 | 17,80 | 17,96 | -1,82% | 9.557,00 |
| 06.02.2025 | 18,39 | 18,42 | 18,16 | 18,29 | -1,98% | 10.207,00 |
| 05.02.2025 | 18,42 | 18,76 | 18,41 | 18,66 | 4,27% | 17.375,00 |
| 04.02.2025 | 18,10 | 18,20 | 17,78 | 17,90 | -0,49% | 10.423,00 |
| 03.02.2025 | 17,81 | 17,99 | 17,55 | 17,99 | -1,96% | 8.839,00 |
| 31.01.2025 | 18,42 | 18,59 | 18,35 | 18,35 | -0,14% | 5.132,00 |
| 30.01.2025 | 18,16 | 18,49 | 18,00 | 18,37 | 2,28% | 15.347,00 |
| 29.01.2025 | 18,02 | 18,08 | 17,86 | 17,96 | 0,92% | 16.489,00 |
| 28.01.2025 | 17,87 | 17,91 | 17,61 | 17,80 | 1,11% | 15.710,00 |
| 27.01.2025 | 18,00 | 18,00 | 17,60 | 17,60 | -0,82% | 8.368,00 |
| 24.01.2025 | 17,83 | 17,83 | 17,62 | 17,75 | -0,84% | 7.153,00 |
| 23.01.2025 | 18,00 | 18,04 | 17,81 | 17,90 | -0,56% | 6.264,00 |
| 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 |