21,000€
7,14%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 21,00 | 21,20 | 21,00 | 21,00 | 7,14% | - |
| 06.02.2026 | 19,15 | 20,80 | 19,05 | 19,60 | 4,26% | - |
| 05.02.2026 | 19,05 | 19,20 | 18,80 | 18,80 | 0,53% | - |
| 04.02.2026 | 18,70 | 19,00 | 18,60 | 18,70 | 2,19% | - |
| 03.02.2026 | 18,45 | 18,60 | 18,20 | 18,30 | 0,55% | - |
| 02.02.2026 | 17,80 | 18,25 | 17,80 | 18,20 | 3,41% | - |
| 30.01.2026 | 17,50 | 17,80 | 17,45 | 17,60 | 1,73% | - |
| 29.01.2026 | 17,60 | 17,65 | 16,85 | 17,30 | -3,62% | 1.080,00 |
| 28.01.2026 | 17,95 | 18,05 | 17,80 | 17,95 | -1,10% | - |
| 27.01.2026 | 18,35 | 18,40 | 18,10 | 18,15 | -2,42% | - |
| 26.01.2026 | 18,55 | 18,70 | 18,25 | 18,60 | -2,62% | - |
| 23.01.2026 | 19,15 | 19,25 | 19,00 | 19,10 | -1,04% | - |
| 22.01.2026 | 19,40 | 19,65 | 19,30 | 19,30 | 0,26% | - |
| 21.01.2026 | 19,05 | 19,30 | 18,90 | 19,25 | 1,85% | - |
| 20.01.2026 | 19,15 | 19,15 | 18,70 | 18,90 | -4,06% | - |
| 19.01.2026 | 19,75 | 19,80 | 19,60 | 19,70 | 0,25% | - |
| 16.01.2026 | 19,75 | 19,80 | 19,55 | 19,65 | 0,51% | - |
| 15.01.2026 | 19,55 | 19,80 | 19,55 | 19,55 | -1,01% | - |
| 14.01.2026 | 19,80 | 20,00 | 19,65 | 19,75 | 5,33% | - |
| 13.01.2026 | 18,70 | 18,90 | 18,65 | 18,75 | -1,57% | - |
| 12.01.2026 | 19,05 | 19,10 | 19,05 | 19,05 | -0,26% | - |
| 09.01.2026 | 18,60 | 19,20 | 18,55 | 19,10 | 1,60% | - |
| 08.01.2026 | 18,65 | 18,80 | 18,65 | 18,80 | -4,08% | - |
| 07.01.2026 | 19,80 | 19,85 | 19,60 | 19,60 | 0,51% | - |
| 06.01.2026 | 19,75 | 19,75 | 19,50 | 19,50 | -3,47% | - |
| 05.01.2026 | 19,95 | 20,20 | 19,95 | 20,20 | 4,39% | - |
| 02.01.2026 | 19,30 | 19,40 | 19,30 | 19,35 | 2,38% | - |
| 29.12.2025 | 19,15 | 19,15 | 18,90 | 18,90 | 0,00% | - |
| 23.12.2025 | 19,10 | 19,15 | 18,90 | 18,90 | 2,44% | - |
| 19.12.2025 | 18,40 | 18,45 | 18,40 | 18,45 | -1,07% | - |
| 18.12.2025 | 18,45 | 18,65 | 18,40 | 18,65 | -0,53% | - |
| 16.12.2025 | 18,70 | 18,75 | 18,70 | 18,75 | -2,60% | - |
| 12.12.2025 | 19,75 | 19,80 | 19,15 | 19,25 | -4,47% | - |
| 11.12.2025 | 19,95 | 20,35 | 19,95 | 20,15 | -3,13% | - |
| 10.12.2025 | 20,80 | 20,90 | 20,60 | 20,80 | -0,95% | - |
| 09.12.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,00% | - |
| 08.12.2025 | 21,20 | 21,30 | 21,00 | 21,00 | -1,41% | - |
| 05.12.2025 | 21,30 | 21,50 | 21,30 | 21,30 | 0,00% | - |
| 04.12.2025 | 21,30 | 21,40 | 21,20 | 21,30 | 5,45% | - |
| 03.12.2025 | 20,40 | 20,40 | 20,15 | 20,20 | 4,39% | - |
| 02.12.2025 | 19,20 | 19,35 | 19,20 | 19,35 | 4,03% | - |
| 01.12.2025 | 18,60 | 18,90 | 18,55 | 18,60 | 3,91% | - |
| 28.11.2025 | 17,85 | 18,10 | 17,85 | 17,90 | 0,56% | - |
| 26.11.2025 | 17,90 | 17,90 | 17,80 | 17,80 | 0,00% | - |
| 25.11.2025 | 17,70 | 17,85 | 17,70 | 17,80 | 2,30% | - |
| 24.11.2025 | 17,55 | 17,80 | 17,30 | 17,40 | -1,42% | - |
| 21.11.2025 | 17,40 | 17,65 | 17,25 | 17,65 | -0,84% | - |
| 20.11.2025 | 18,10 | 18,20 | 17,80 | 17,80 | 2,89% | - |
| 18.11.2025 | 17,20 | 17,40 | 17,20 | 17,30 | -3,35% | - |
| 17.11.2025 | 18,35 | 18,40 | 17,85 | 17,90 | -3,76% | - |
| 14.11.2025 | 18,65 | 18,85 | 18,30 | 18,60 | 4,49% | - |
| 13.11.2025 | 18,40 | 18,40 | 17,80 | 17,80 | -5,82% | 44,00 |
| 11.11.2025 | 19,20 | 19,20 | 18,90 | 18,90 | -2,07% | - |
| 10.11.2025 | 19,40 | 19,85 | 19,30 | 19,30 | -19,58% | - |
| 05.11.2025 | 24,20 | 24,70 | 24,00 | 24,00 | -5,14% | - |
| 04.11.2025 | 25,30 | 25,40 | 25,10 | 25,30 | -1,94% | - |
| 03.11.2025 | 24,70 | 25,80 | 24,70 | 25,80 | 4,88% | 582,00 |
| 31.10.2025 | 24,60 | 24,80 | 24,60 | 24,60 | 5,13% | - |
| 30.10.2025 | 23,60 | 24,00 | 23,40 | 23,40 | -2,50% | - |
| 29.10.2025 | 23,90 | 24,10 | 23,80 | 24,00 | 3,45% | - |
| 28.10.2025 | 23,20 | 23,30 | 23,20 | 23,20 | 0,00% | - |
| 27.10.2025 | 23,30 | 23,30 | 23,10 | 23,20 | 5,45% | - |
| 24.10.2025 | 21,90 | 22,00 | 21,80 | 22,00 | 7,84% | - |
| 23.10.2025 | 20,50 | 20,60 | 20,40 | 20,40 | -3,77% | - |
| 22.10.2025 | 21,30 | 21,30 | 21,00 | 21,20 | 2,42% | - |
| 21.10.2025 | 20,60 | 21,00 | 20,60 | 20,70 | -2,36% | - |
| 20.10.2025 | 21,00 | 21,40 | 20,90 | 21,20 | 4,95% | - |
| 17.10.2025 | 20,20 | 20,50 | 20,00 | 20,20 | 0,00% | - |
| 16.10.2025 | 20,00 | 20,30 | 20,00 | 20,20 | 3,06% | - |
| 15.10.2025 | 19,80 | 19,80 | 19,60 | 19,60 | 2,89% | - |
| 14.10.2025 | 19,05 | 19,15 | 18,80 | 19,05 | -0,78% | - |
| 13.10.2025 | 19,60 | 19,80 | 19,20 | 19,20 | -2,54% | - |
| 10.10.2025 | 19,60 | 19,85 | 18,90 | 19,70 | -3,43% | 500,00 |
| 09.10.2025 | 20,40 | 20,60 | 20,40 | 20,40 | 0,99% | - |
| 06.10.2025 | 19,95 | 20,40 | 19,95 | 20,20 | 1,00% | - |
| 03.10.2025 | 19,75 | 20,00 | 19,75 | 20,00 | 1,78% | - |
| 02.10.2025 | 19,75 | 19,75 | 19,55 | 19,65 | 2,34% | - |
| 01.10.2025 | 19,35 | 19,45 | 19,10 | 19,20 | -1,54% | - |
| 30.09.2025 | 19,10 | 19,50 | 18,85 | 19,50 | 4,84% | 3.000,00 |
| 29.09.2025 | 18,70 | 18,85 | 18,60 | 18,60 | -1,85% | - |
| 26.09.2025 | 19,15 | 19,15 | 18,95 | 18,95 | -0,79% | - |
| 25.09.2025 | 19,10 | 19,15 | 19,10 | 19,10 | -0,52% | - |
| 24.09.2025 | 19,40 | 19,60 | 19,20 | 19,20 | -3,03% | 65,00 |
| 22.09.2025 | 19,85 | 19,85 | 19,75 | 19,80 | 8,79% | - |
| 19.09.2025 | 18,10 | 18,25 | 18,05 | 18,20 | 0,83% | - |
| 17.09.2025 | 18,05 | 18,05 | 18,00 | 18,05 | 0,84% | - |
| 16.09.2025 | 18,00 | 18,05 | 17,85 | 17,90 | 0,56% | - |
| 15.09.2025 | 17,95 | 18,05 | 17,80 | 17,80 | 0,00% | - |
| 05.09.2025 | 17,80 | 17,95 | 17,70 | 17,80 | 3,19% | - |
| 04.09.2025 | 17,10 | 17,30 | 17,10 | 17,25 | -0,29% | - |
| 03.09.2025 | 17,35 | 17,35 | 17,25 | 17,30 | -0,57% | - |
| 02.09.2025 | 17,35 | 17,50 | 17,30 | 17,40 | -0,29% | - |
| 01.09.2025 | 17,50 | 17,50 | 17,40 | 17,45 | 0,29% | - |
| 29.08.2025 | 17,80 | 17,85 | 17,40 | 17,40 | -3,06% | - |
| 28.08.2025 | 17,90 | 18,00 | 17,85 | 17,95 | 1,41% | - |
| 27.08.2025 | 17,65 | 17,70 | 17,60 | 17,70 | 0,28% | - |
| 26.08.2025 | 17,70 | 17,70 | 17,55 | 17,65 | -0,28% | - |
| 25.08.2025 | 17,75 | 17,75 | 17,65 | 17,70 | 2,91% | - |
| 22.08.2025 | 17,05 | 17,30 | 17,00 | 17,20 | 1,78% | - |
| 21.08.2025 | 16,95 | 17,00 | 16,90 | 16,90 | -0,29% | - |