16,207€
4,70%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 16,08 | 16,33 | 15,90 | 16,22 | 4,75% | 17.210,00 |
| 07.08.2025 | 15,74 | 15,82 | 15,33 | 15,48 | -2,14% | 14.835,00 |
| 06.08.2025 | 15,91 | 15,98 | 15,76 | 15,82 | 0,11% | 1.987,00 |
| 05.08.2025 | 15,87 | 15,87 | 15,60 | 15,80 | -0,55% | 3.173,00 |
| 04.08.2025 | 15,68 | 15,90 | 15,60 | 15,89 | 1,85% | 12.950,00 |
| 01.08.2025 | 15,85 | 15,88 | 15,40 | 15,60 | -0,09% | 5.514,00 |
| 31.07.2025 | 15,87 | 15,96 | 15,50 | 15,61 | -1,81% | 7.405,00 |
| 30.07.2025 | 16,04 | 16,12 | 15,81 | 15,90 | -0,77% | 3.347,00 |
| 29.07.2025 | 15,94 | 16,13 | 15,94 | 16,03 | -0,95% | 2.827,00 |
| 28.07.2025 | 16,03 | 16,18 | 16,00 | 16,18 | 1,01% | 12.343,00 |
| 25.07.2025 | 16,16 | 16,16 | 15,90 | 16,02 | -2,32% | 20.303,00 |
| 24.07.2025 | 16,36 | 16,64 | 16,25 | 16,40 | 1,08% | 32.079,00 |
| 23.07.2025 | 16,61 | 16,67 | 16,15 | 16,22 | 12,72% | 162.724,00 |
| 22.07.2025 | 14,48 | 14,55 | 14,33 | 14,39 | -1,19% | 12.710,00 |
| 21.07.2025 | 14,68 | 14,68 | 14,48 | 14,57 | -0,78% | 13.301,00 |
| 18.07.2025 | 14,54 | 14,68 | 14,49 | 14,68 | 0,95% | 14.809,00 |
| 17.07.2025 | 14,64 | 14,70 | 14,51 | 14,54 | -0,90% | 11.592,00 |
| 16.07.2025 | 14,58 | 14,67 | 14,45 | 14,67 | -0,16% | 13.504,00 |
| 15.07.2025 | 14,70 | 14,75 | 14,56 | 14,70 | -0,03% | 20.259,00 |
| 14.07.2025 | 14,70 | 14,79 | 14,58 | 14,70 | 0,71% | 16.214,00 |
| 11.07.2025 | 14,77 | 14,77 | 14,50 | 14,60 | -0,23% | 26.063,00 |
| 10.07.2025 | 14,43 | 14,67 | 14,37 | 14,63 | 0,10% | 11.974,00 |
| 09.07.2025 | 14,50 | 14,68 | 14,45 | 14,62 | -0,04% | 15.824,00 |
| 08.07.2025 | 14,42 | 14,65 | 14,35 | 14,62 | 0,88% | 36.849,00 |
| 07.07.2025 | 14,40 | 14,68 | 14,35 | 14,50 | -2,52% | 37.508,00 |
| 04.07.2025 | 14,57 | 14,89 | 14,50 | 14,87 | -0,52% | 10.241,00 |
| 03.07.2025 | 14,95 | 14,99 | 14,82 | 14,95 | 1,94% | 8.400,00 |
| 02.07.2025 | 14,59 | 14,90 | 14,59 | 14,66 | -0,16% | 11.288,00 |
| 01.07.2025 | 14,57 | 14,73 | 14,42 | 14,69 | -0,68% | 10.892,00 |
| 30.06.2025 | 14,89 | 14,89 | 14,51 | 14,79 | -2,20% | 15.127,00 |
| 27.06.2025 | 15,00 | 15,15 | 14,97 | 15,12 | 2,51% | 15.238,00 |
| 26.06.2025 | 14,57 | 14,80 | 14,40 | 14,75 | 0,72% | 48.724,00 |
| 25.06.2025 | 14,66 | 15,00 | 14,64 | 14,64 | -2,24% | 22.023,00 |
| 24.06.2025 | 14,85 | 14,98 | 14,77 | 14,98 | 0,54% | 13.760,00 |
| 23.06.2025 | 14,79 | 14,95 | 14,70 | 14,90 | -1,29% | 11.749,00 |
| 20.06.2025 | 15,01 | 15,19 | 15,00 | 15,09 | -0,05% | 6.922,00 |
| 19.06.2025 | 15,15 | 15,31 | 15,10 | 15,10 | -1,94% | 1.960,00 |
| 18.06.2025 | 15,49 | 15,66 | 15,30 | 15,40 | 1,00% | 5.218,00 |
| 17.06.2025 | 15,33 | 15,38 | 15,15 | 15,25 | -2,14% | 12.869,00 |
| 16.06.2025 | 15,25 | 15,58 | 15,25 | 15,58 | 2,11% | 11.827,00 |
| 13.06.2025 | 15,50 | 15,80 | 15,20 | 15,26 | -3,18% | 24.659,00 |
| 12.06.2025 | 15,90 | 15,90 | 15,65 | 15,76 | -2,31% | 17.353,00 |
| 11.06.2025 | 16,15 | 16,19 | 16,00 | 16,13 | -0,44% | 1.983,00 |
| 10.06.2025 | 16,14 | 16,23 | 16,00 | 16,21 | 1,27% | 4.902,00 |
| 09.06.2025 | 16,09 | 16,19 | 16,00 | 16,00 | -1,55% | 3.486,00 |
| 06.06.2025 | 16,17 | 16,30 | 16,03 | 16,25 | 0,48% | 8.027,00 |
| 05.06.2025 | 16,29 | 16,31 | 16,01 | 16,18 | -3,65% | 10.510,00 |
| 04.06.2025 | 16,69 | 16,79 | 16,53 | 16,79 | 0,23% | 3.986,00 |
| 03.06.2025 | 16,48 | 16,90 | 16,38 | 16,75 | 1,80% | 5.319,00 |
| 02.06.2025 | 16,62 | 16,62 | 16,35 | 16,45 | -1,98% | 3.957,00 |
| 30.05.2025 | 16,80 | 16,97 | 16,63 | 16,79 | 2,08% | 8.198,00 |
| 29.05.2025 | 16,60 | 16,69 | 16,26 | 16,44 | 2,14% | 17.423,00 |
| 28.05.2025 | 16,27 | 16,29 | 16,00 | 16,10 | -2,21% | 7.122,00 |
| 27.05.2025 | 16,26 | 16,51 | 16,02 | 16,46 | 1,63% | 14.015,00 |
| 26.05.2025 | 16,01 | 16,32 | 16,01 | 16,20 | 1,01% | 9.060,00 |
| 23.05.2025 | 16,28 | 16,47 | 16,00 | 16,04 | -3,26% | 5.949,00 |
| 22.05.2025 | 16,18 | 16,58 | 16,07 | 16,58 | 1,79% | 3.517,00 |
| 21.05.2025 | 16,50 | 16,59 | 16,29 | 16,29 | -1,29% | 5.472,00 |
| 20.05.2025 | 16,37 | 16,60 | 16,37 | 16,50 | 0,67% | 2.575,00 |
| 19.05.2025 | 16,37 | 16,51 | 16,10 | 16,39 | -0,07% | 9.458,00 |
| 16.05.2025 | 16,33 | 16,40 | 16,15 | 16,40 | 0,74% | 7.315,00 |
| 15.05.2025 | 16,35 | 16,55 | 16,26 | 16,28 | -2,50% | 14.264,00 |
| 14.05.2025 | 16,76 | 16,81 | 16,52 | 16,70 | -4,01% | 7.186,00 |
| 13.05.2025 | 17,34 | 17,40 | 17,13 | 17,40 | 1,51% | 5.577,00 |
| 12.05.2025 | 16,84 | 17,42 | 16,61 | 17,14 | 3,20% | 24.121,00 |
| 09.05.2025 | 16,83 | 16,83 | 16,58 | 16,61 | -2,88% | 4.870,00 |
| 08.05.2025 | 16,56 | 17,10 | 16,40 | 17,10 | 1,47% | 4.985,00 |
| 07.05.2025 | 16,88 | 16,90 | 16,64 | 16,85 | -1,45% | 4.144,00 |
| 06.05.2025 | 17,15 | 17,19 | 16,81 | 17,10 | 0,41% | 5.637,00 |
| 05.05.2025 | 17,00 | 17,30 | 16,95 | 17,03 | 0,64% | 10.670,00 |
| 02.05.2025 | 16,91 | 17,00 | 16,70 | 16,92 | 2,22% | 4.813,00 |
| 30.04.2025 | 16,88 | 17,00 | 16,51 | 16,55 | -3,19% | 15.576,00 |
| 29.04.2025 | 17,05 | 17,10 | 16,88 | 17,10 | 1,27% | 10.604,00 |
| 28.04.2025 | 17,01 | 17,29 | 16,85 | 16,88 | 2,86% | 23.951,00 |
| 25.04.2025 | 16,50 | 16,64 | 16,22 | 16,41 | 0,70% | 12.148,00 |
| 24.04.2025 | 16,29 | 16,46 | 16,25 | 16,30 | 0,83% | 5.733,00 |
| 23.04.2025 | 15,95 | 16,20 | 15,72 | 16,17 | 3,30% | 6.322,00 |
| 22.04.2025 | 15,22 | 15,88 | 15,06 | 15,65 | -0,94% | 11.534,00 |
| 17.04.2025 | 15,46 | 15,80 | 15,33 | 15,80 | 3,25% | 10.525,00 |
| 16.04.2025 | 15,36 | 15,78 | 15,28 | 15,30 | -1,92% | 7.587,00 |
| 15.04.2025 | 15,46 | 15,72 | 15,33 | 15,60 | 1,76% | 15.897,00 |
| 14.04.2025 | 15,06 | 15,36 | 14,81 | 15,33 | -1,73% | 13.236,00 |
| 11.04.2025 | 14,93 | 15,60 | 14,51 | 15,60 | 3,17% | 15.028,00 |
| 10.04.2025 | 15,79 | 15,95 | 14,50 | 15,12 | -6,02% | 40.432,00 |
| 09.04.2025 | 14,78 | 16,28 | 14,50 | 16,09 | 9,44% | 24.934,00 |
| 08.04.2025 | 15,12 | 15,73 | 14,60 | 14,70 | 0,49% | 41.507,00 |
| 07.04.2025 | 14,40 | 15,00 | 13,80 | 14,63 | -1,83% | 67.508,00 |
| 04.04.2025 | 14,79 | 15,10 | 14,22 | 14,90 | -3,87% | 42.801,00 |
| 03.04.2025 | 15,85 | 15,89 | 15,20 | 15,50 | -5,49% | 46.838,00 |
| 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 |