20,150€
2,81%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.08.2025 | 17,05 | 17,10 | 16,90 | 16,95 | -1,45% | - |
| 19.08.2025 | 17,20 | 17,30 | 17,15 | 17,20 | 0,00% | - |
| 18.08.2025 | 17,05 | 17,20 | 17,00 | 17,20 | 4,88% | - |
| 15.08.2025 | 16,50 | 16,50 | 16,30 | 16,40 | -1,80% | - |
| 14.08.2025 | 16,70 | 16,70 | 16,60 | 16,70 | 1,21% | - |
| 13.08.2025 | 16,55 | 16,60 | 16,40 | 16,50 | 0,61% | - |
| 12.08.2025 | 16,20 | 16,40 | 16,10 | 16,40 | 1,23% | - |
| 11.08.2025 | 16,35 | 16,35 | 16,20 | 16,20 | -1,22% | - |
| 08.08.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 3,47% | - |
| 07.08.2025 | 15,90 | 16,05 | 15,80 | 15,85 | -2,16% | - |
| 06.08.2025 | 16,20 | 16,30 | 16,10 | 16,20 | -0,92% | - |
| 05.08.2025 | 16,70 | 16,70 | 15,65 | 16,35 | -1,21% | - |
| 04.08.2025 | 16,40 | 16,60 | 16,25 | 16,55 | 0,91% | - |
| 01.08.2025 | 16,70 | 16,70 | 16,20 | 16,40 | -0,61% | - |
| 31.07.2025 | 16,80 | 16,80 | 16,40 | 16,50 | 1,85% | - |
| 30.07.2025 | 16,20 | 16,30 | 16,10 | 16,20 | 0,62% | - |
| 29.07.2025 | 16,00 | 16,30 | 16,00 | 16,10 | -0,62% | - |
| 28.07.2025 | 16,15 | 16,35 | 16,10 | 16,20 | 3,85% | - |
| 25.07.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -1,89% | - |
| 24.07.2025 | 16,05 | 16,10 | 15,90 | 15,90 | 0,63% | - |
| 23.07.2025 | 15,70 | 15,90 | 15,30 | 15,80 | 6,76% | 4.188,00 |
| 22.07.2025 | 14,80 | 14,90 | 14,75 | 14,80 | -2,95% | - |
| 21.07.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,66% | - |
| 18.07.2025 | 15,30 | 15,35 | 15,15 | 15,15 | -0,33% | - |
| 17.07.2025 | 15,20 | 15,25 | 15,10 | 15,20 | 2,70% | - |
| 16.07.2025 | 14,75 | 14,85 | 14,60 | 14,80 | 0,68% | - |
| 15.07.2025 | 14,75 | 14,80 | 14,70 | 14,70 | -1,01% | - |
| 14.07.2025 | 14,90 | 14,90 | 14,80 | 14,85 | -2,94% | - |
| 11.07.2025 | 15,30 | 15,40 | 15,20 | 15,30 | 1,32% | - |
| 10.07.2025 | 15,00 | 15,15 | 14,95 | 15,10 | -0,66% | - |
| 09.07.2025 | 15,10 | 15,25 | 15,05 | 15,20 | 0,66% | - |
| 08.07.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 4,14% | - |
| 07.07.2025 | 14,60 | 14,70 | 14,45 | 14,50 | -3,97% | - |
| 04.07.2025 | 15,00 | 15,15 | 15,00 | 15,10 | -1,95% | - |
| 03.07.2025 | 15,35 | 15,40 | 15,15 | 15,40 | 4,41% | - |
| 02.07.2025 | 14,65 | 14,75 | 14,55 | 14,75 | 2,79% | - |
| 01.07.2025 | 14,65 | 14,75 | 14,35 | 14,35 | -3,69% | - |
| 30.06.2025 | 15,05 | 15,05 | 14,85 | 14,90 | -2,61% | - |
| 27.06.2025 | 15,05 | 15,30 | 15,05 | 15,30 | 2,00% | - |
| 26.06.2025 | 15,05 | 15,05 | 14,75 | 15,00 | 1,35% | - |
| 25.06.2025 | 14,75 | 14,90 | 14,70 | 14,80 | 6,47% | - |
| 24.06.2025 | 13,70 | 13,90 | 13,70 | 13,90 | 1,46% | - |
| 23.06.2025 | 13,55 | 13,75 | 13,55 | 13,70 | -0,36% | - |
| 20.06.2025 | 13,90 | 13,95 | 13,75 | 13,75 | 1,48% | - |
| 19.06.2025 | 13,50 | 13,65 | 13,50 | 13,55 | -3,56% | - |
| 18.06.2025 | 14,10 | 14,15 | 14,05 | 14,05 | 0,36% | - |
| 17.06.2025 | 14,05 | 14,05 | 13,95 | 14,00 | 0,00% | - |
| 16.06.2025 | 14,05 | 14,10 | 13,95 | 14,00 | -0,36% | - |
| 13.06.2025 | 14,10 | 14,15 | 14,05 | 14,05 | -3,44% | - |
| 12.06.2025 | 14,50 | 14,65 | 14,45 | 14,55 | -1,69% | - |
| 11.06.2025 | 14,90 | 14,95 | 14,80 | 14,80 | 0,00% | - |
| 10.06.2025 | 14,80 | 14,85 | 14,70 | 14,80 | 1,02% | - |
| 09.06.2025 | 14,55 | 14,75 | 14,45 | 14,65 | -0,68% | - |
| 06.06.2025 | 14,45 | 14,80 | 14,45 | 14,75 | 0,00% | - |
| 05.06.2025 | 14,95 | 15,00 | 14,60 | 14,75 | 0,00% | - |
| 04.06.2025 | 14,70 | 14,80 | 14,70 | 14,75 | 1,03% | - |
| 03.06.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 0,00% | - |
| 02.06.2025 | 14,45 | 14,60 | 14,35 | 14,60 | -0,68% | - |
| 30.05.2025 | 14,85 | 14,90 | 14,60 | 14,70 | -0,34% | - |
| 29.05.2025 | 14,95 | 15,05 | 14,70 | 14,75 | -1,01% | - |
| 28.05.2025 | 14,90 | 15,05 | 14,75 | 14,90 | 1,36% | - |
| 27.05.2025 | 14,60 | 14,75 | 14,55 | 14,70 | 2,44% | - |
| 26.05.2025 | 14,30 | 14,40 | 14,30 | 14,35 | 0,00% | - |
| 23.05.2025 | 14,45 | 14,50 | 14,25 | 14,35 | -2,38% | - |
| 22.05.2025 | 14,60 | 14,75 | 14,55 | 14,70 | 0,00% | - |
| 21.05.2025 | 14,90 | 14,90 | 14,70 | 14,70 | -3,61% | - |
| 20.05.2025 | 15,25 | 15,30 | 15,20 | 15,25 | 0,00% | - |
| 19.05.2025 | 15,30 | 15,30 | 15,10 | 15,25 | -3,48% | - |