Toyota Motor Corporation
[WKN: 853510 | ISIN: JP3633400001]
Aktienkurse
16,003€ 2,11%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid: Ask:

Aktienkurse zur Toyota Motor Corporation Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 15,93 16,04 15,88 15,99 2,05% -
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 -0,26% 23.627,00
15.10.2024 15,69 15,84 15,68 15,82 -2,33% -
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