19,000€
-0,52%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,19 | 19,40 | 18,80 | 19,10 | -0,01% | 28.135,00 |
| 11.11.2026 | 19,20 | 19,40 | 18,80 | 19,10 | 0,52% | 27.524,00 |
| 10.11.2026 | 19,30 | 19,30 | 19,00 | 19,00 | -2,42% | 16.455,00 |
| 09.11.2026 | 19,55 | 19,70 | 18,99 | 19,47 | 0,93% | 36.791,00 |
| 06.11.2026 | 18,92 | 19,39 | 18,51 | 19,29 | 0,49% | 87.984,00 |
| 05.11.2026 | 19,72 | 19,72 | 18,86 | 19,20 | 7,33% | 153.650,00 |
| 04.11.2026 | 17,02 | 17,89 | 17,00 | 17,89 | 2,84% | 14.385,00 |
| 03.11.2026 | 17,40 | 17,51 | 17,01 | 17,39 | -0,32% | 19.262,00 |
| 02.11.2026 | 17,37 | 17,52 | 17,00 | 17,45 | -0,24% | 24.179,00 |
| 30.10.2026 | 17,62 | 17,63 | 17,20 | 17,49 | -1,15% | 6.489,00 |
| 29.10.2026 | 17,50 | 17,70 | 17,27 | 17,70 | 2,28% | 11.024,00 |
| 28.10.2026 | 17,49 | 17,57 | 17,20 | 17,30 | -2,44% | 3.164,00 |
| 27.10.2026 | 17,69 | 17,75 | 17,37 | 17,73 | 1,34% | 6.469,00 |
| 26.10.2026 | 17,70 | 17,75 | 17,50 | 17,50 | -0,27% | 11.344,00 |
| 23.10.2026 | 17,55 | 17,69 | 17,27 | 17,55 | 0,26% | 12.430,00 |
| 22.10.2026 | 17,39 | 17,66 | 17,33 | 17,50 | 0,99% | 18.756,00 |
| 21.10.2026 | 17,36 | 17,50 | 17,33 | 17,33 | 0,16% | 6.894,00 |
| 20.10.2026 | 17,48 | 17,50 | 17,30 | 17,30 | 0,01% | 7.984,00 |
| 19.10.2026 | 17,34 | 17,48 | 17,15 | 17,30 | 0,89% | 13.782,00 |
| 16.10.2026 | 17,34 | 17,48 | 17,01 | 17,15 | -0,29% | 15.518,00 |
| 15.10.2026 | 17,02 | 17,20 | 16,96 | 17,20 | 1,99% | 24.063,00 |
| 14.10.2026 | 16,89 | 17,10 | 16,79 | 16,86 | 0,09% | 4.979,00 |
| 13.10.2026 | 16,71 | 16,94 | 16,66 | 16,85 | 2,10% | 7.952,00 |
| 12.10.2026 | 16,65 | 16,65 | 16,44 | 16,50 | 0,06% | 4.318,00 |
| 09.10.2026 | 16,44 | 16,53 | 16,31 | 16,49 | -0,27% | 9.974,00 |
| 08.10.2026 | 16,38 | 16,59 | 16,30 | 16,53 | 1,19% | 8.818,00 |
| 07.10.2026 | 16,45 | 16,54 | 16,27 | 16,34 | -1,08% | 17.447,00 |
| 06.10.2026 | 16,43 | 16,70 | 16,43 | 16,52 | 0,72% | 19.473,00 |
| 05.10.2026 | 16,26 | 16,49 | 16,20 | 16,40 | 2,00% | 12.785,00 |
| 02.10.2026 | 16,21 | 16,42 | 16,01 | 16,08 | -0,97% | 5.110,00 |
| 01.10.2026 | 16,33 | 16,49 | 16,14 | 16,24 | 0,58% | 7.310,00 |
| 30.09.2026 | 16,52 | 16,57 | 16,05 | 16,14 | 0,01% | 4.319,00 |
| 29.09.2026 | 16,22 | 16,39 | 16,07 | 16,14 | -2,38% | 7.369,00 |
| 28.09.2026 | 16,75 | 16,92 | 16,38 | 16,53 | -1,28% | 4.638,00 |
| 25.09.2026 | 16,58 | 16,85 | 16,47 | 16,75 | 1,05% | 10.794,00 |
| 24.09.2026 | 16,65 | 16,65 | 16,30 | 16,57 | -0,47% | 11.292,00 |
| 23.09.2026 | 16,81 | 16,95 | 16,65 | 16,65 | -0,75% | 9.601,00 |
| 22.09.2026 | 16,80 | 16,94 | 16,54 | 16,78 | 0,47% | 2.928,00 |
| 21.09.2026 | 16,83 | 16,89 | 16,63 | 16,70 | -0,60% | 7.622,00 |
| 18.09.2026 | 16,70 | 16,89 | 16,51 | 16,80 | -1,18% | 6.344,00 |
| 17.09.2026 | 16,96 | 17,19 | 16,70 | 17,00 | 1,52% | 14.704,00 |
| 16.09.2026 | 16,95 | 16,96 | 16,61 | 16,75 | -0,63% | 5.275,00 |
| 15.09.2026 | 16,90 | 17,14 | 16,80 | 16,85 | -0,53% | 7.484,00 |
| 14.09.2026 | 16,89 | 17,15 | 16,84 | 16,94 | -2,07% | 13.397,00 |
| 11.09.2026 | 16,87 | 17,30 | 16,84 | 17,30 | 4,28% | 37.776,00 |
| 10.09.2026 | 16,73 | 16,82 | 16,33 | 16,59 | 0,25% | 15.227,00 |
| 09.09.2026 | 16,82 | 16,84 | 16,40 | 16,55 | 0,30% | 15.255,00 |
| 08.09.2026 | 16,80 | 16,80 | 16,42 | 16,50 | -3,55% | 21.273,00 |
| 07.09.2026 | 17,19 | 17,34 | 17,00 | 17,11 | 0,64% | 9.934,00 |
| 04.09.2026 | 17,08 | 17,10 | 16,86 | 17,00 | -1,23% | 7.364,00 |
| 03.09.2026 | 17,09 | 17,45 | 17,02 | 17,21 | 0,64% | 8.026,00 |
| 02.09.2026 | 16,96 | 17,10 | 16,80 | 17,10 | -0,35% | 12.450,00 |
| 01.09.2026 | 17,50 | 17,60 | 16,93 | 17,16 | 2,56% | 30.172,00 |
| 31.08.2026 | 17,00 | 17,19 | 16,73 | 16,73 | 0,04% | 42.154,00 |
| 28.08.2026 | 16,76 | 16,91 | 16,35 | 16,73 | 0,55% | 26.834,00 |
| 27.08.2026 | 16,50 | 16,68 | 16,45 | 16,63 | 1,59% | 6.356,00 |
| 26.08.2026 | 16,56 | 16,68 | 16,33 | 16,37 | -0,57% | 11.464,00 |
| 25.08.2026 | 16,60 | 16,66 | 16,43 | 16,47 | -0,81% | 18.290,00 |
| 24.08.2026 | 16,97 | 16,97 | 16,60 | 16,60 | -1,20% | 13.141,00 |
| 21.08.2026 | 16,75 | 16,97 | 16,67 | 16,80 | 1,28% | 31.736,00 |
| 20.08.2026 | 16,48 | 16,68 | 16,08 | 16,59 | 2,72% | 32.624,00 |
| 19.08.2026 | 16,01 | 16,35 | 15,86 | 16,15 | -1,22% | 18.588,00 |
| 18.08.2026 | 16,39 | 16,50 | 16,16 | 16,35 | -0,30% | 27.617,00 |
| 17.08.2026 | 16,26 | 16,50 | 16,26 | 16,40 | -0,16% | 4.041,00 |
| 14.08.2026 | 16,51 | 16,59 | 16,10 | 16,43 | 1,71% | 9.168,00 |
| 13.08.2026 | 16,32 | 16,59 | 16,13 | 16,15 | -2,68% | 12.126,00 |
| 12.08.2026 | 16,32 | 16,79 | 16,19 | 16,60 | 0,96% | 15.862,00 |
| 11.08.2026 | 16,30 | 16,80 | 16,30 | 16,44 | 0,34% | 8.072,00 |
| 10.08.2026 | 16,36 | 16,56 | 16,22 | 16,38 | -1,57% | 9.034,00 |
| 07.08.2026 | 16,35 | 16,74 | 16,23 | 16,64 | 2,73% | 17.196,00 |
| 06.08.2026 | 16,24 | 16,90 | 16,11 | 16,20 | -0,59% | 12.966,00 |
| 05.08.2026 | 16,09 | 16,40 | 15,90 | 16,30 | -2,88% | 27.652,00 |
| 04.08.2026 | 15,96 | 17,10 | 15,96 | 16,78 | 2,48% | 18.285,00 |
| 03.08.2026 | 16,25 | 16,56 | 16,01 | 16,38 | -1,05% | 16.809,00 |
| 31.07.2026 | 16,45 | 16,83 | 16,00 | 16,55 | 0,60% | 11.014,00 |
| 30.07.2026 | 17,00 | 17,30 | 16,15 | 16,45 | -3,20% | 24.071,00 |
| 29.07.2026 | 17,10 | 17,43 | 16,73 | 17,00 | 3,89% | 56.579,00 |
| 28.07.2026 | 16,17 | 16,45 | 16,05 | 16,36 | 0,99% | 20.198,00 |
| 27.07.2026 | 15,84 | 16,20 | 15,61 | 16,20 | 3,83% | 15.893,00 |
| 24.07.2026 | 15,57 | 15,90 | 15,50 | 15,60 | -0,05% | 23.841,00 |
| 23.07.2026 | 15,81 | 16,38 | 15,54 | 15,61 | -1,20% | 13.349,00 |
| 22.07.2026 | 15,91 | 16,19 | 15,71 | 15,80 | -0,63% | 13.824,00 |
| 21.07.2026 | 15,76 | 16,06 | 15,60 | 15,90 | 0,65% | 13.396,00 |
| 20.07.2026 | 15,50 | 15,82 | 15,30 | 15,80 | 0,00% | 12.514,00 |
| 17.07.2026 | 15,61 | 15,80 | 15,20 | 15,80 | 3,24% | 11.162,00 |
| 16.07.2026 | 15,71 | 16,00 | 15,20 | 15,30 | -1,21% | 20.495,00 |
| 15.07.2026 | 15,54 | 15,60 | 15,18 | 15,49 | 0,45% | 13.176,00 |
| 14.07.2026 | 15,43 | 15,69 | 15,28 | 15,42 | 0,50% | 11.572,00 |
| 13.07.2026 | 15,20 | 15,45 | 15,00 | 15,34 | -0,93% | 9.833,00 |
| 10.07.2026 | 15,35 | 15,70 | 15,20 | 15,49 | 1,23% | 9.154,00 |
| 09.07.2026 | 15,30 | 15,80 | 15,11 | 15,30 | -0,36% | 6.266,00 |
| 08.07.2026 | 15,77 | 15,77 | 15,00 | 15,36 | -3,81% | 9.402,00 |
| 07.07.2026 | 15,85 | 16,01 | 15,50 | 15,96 | 1,05% | 20.472,00 |
| 06.07.2026 | 15,61 | 16,06 | 15,28 | 15,80 | 2,60% | 32.646,00 |
| 03.07.2026 | 15,48 | 15,48 | 15,28 | 15,40 | 0,64% | 9.024,00 |
| 02.07.2026 | 15,27 | 15,40 | 15,05 | 15,30 | 3,38% | 9.507,00 |
| 01.07.2026 | 14,74 | 15,20 | 14,57 | 14,80 | -0,13% | 15.869,00 |
| 30.06.2026 | 14,86 | 14,88 | 14,65 | 14,82 | -2,40% | 14.434,00 |
| 29.06.2026 | 14,98 | 15,21 | 14,86 | 15,18 | 0,90% | 12.591,00 |
| 26.06.2026 | 14,87 | 15,16 | 14,80 | 15,05 | 1,01% | 7.906,00 |