57,750€
15,96%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 57,50 | 60,25 | 57,50 | 57,75 | 17,14% | - |
| 22.05.2026 | 49,95 | 50,30 | 48,60 | 49,30 | 9,80% | - |
| 21.05.2026 | 44,30 | 44,90 | 43,80 | 44,90 | 2,75% | - |
| 20.05.2026 | 42,60 | 43,70 | 41,40 | 43,70 | 2,82% | 1.610,00 |
| 19.05.2026 | 41,90 | 42,90 | 41,50 | 42,50 | 7,87% | - |
| 18.05.2026 | 39,10 | 39,50 | 38,70 | 39,40 | 5,63% | - |
| 15.05.2026 | 36,30 | 37,40 | 36,20 | 37,30 | -1,32% | - |
| 14.05.2026 | 37,50 | 37,90 | 37,10 | 37,80 | 6,18% | - |
| 13.05.2026 | 35,40 | 35,70 | 35,20 | 35,60 | 0,85% | - |
| 12.05.2026 | 35,70 | 35,70 | 34,60 | 35,30 | -3,29% | 11.000,00 |
| 11.05.2026 | 36,20 | 37,00 | 36,00 | 36,50 | 7,35% | - |
| 08.05.2026 | 36,20 | 36,50 | 34,00 | 34,00 | -4,76% | 2.550,00 |
| 07.05.2026 | 35,90 | 36,30 | 35,60 | 35,70 | 4,39% | - |
| 06.05.2026 | 33,60 | 34,70 | 33,40 | 34,20 | 2,09% | 28.460,00 |
| 05.05.2026 | 33,30 | 33,50 | 33,20 | 33,50 | 0,30% | 600,00 |
| 04.05.2026 | 33,60 | 33,60 | 33,30 | 33,40 | -5,65% | 11.800,00 |
| 30.04.2026 | 34,40 | 35,50 | 33,70 | 35,40 | 1,43% | - |
| 29.04.2026 | 34,90 | 35,10 | 34,80 | 34,90 | 0,29% | - |
| 28.04.2026 | 35,20 | 35,60 | 34,70 | 34,80 | -0,29% | - |
| 27.04.2026 | 35,00 | 35,30 | 34,60 | 34,90 | -1,13% | 780,00 |
| 24.04.2026 | 35,40 | 35,80 | 34,70 | 35,30 | 6,65% | - |
| 23.04.2026 | 33,40 | 33,60 | 32,80 | 33,10 | -3,22% | - |
| 22.04.2026 | 33,20 | 34,20 | 33,00 | 34,20 | 7,21% | - |
| 21.04.2026 | 32,60 | 32,60 | 31,90 | 31,90 | -4,20% | - |
| 20.04.2026 | 33,60 | 33,90 | 33,10 | 33,30 | -3,20% | - |
| 17.04.2026 | 33,30 | 34,50 | 32,80 | 34,40 | 3,93% | - |
| 16.04.2026 | 33,40 | 33,70 | 32,70 | 33,10 | 5,75% | - |
| 15.04.2026 | 31,40 | 31,80 | 31,10 | 31,30 | 8,30% | - |
| 14.04.2026 | 28,10 | 29,00 | 28,10 | 28,90 | 6,25% | - |
| 13.04.2026 | 27,30 | 27,70 | 27,10 | 27,20 | 2,26% | - |
| 10.04.2026 | 26,60 | 26,90 | 26,50 | 26,60 | 0,76% | - |
| 09.04.2026 | 26,30 | 26,70 | 26,10 | 26,40 | -4,00% | - |
| 08.04.2026 | 27,10 | 27,80 | 26,90 | 27,50 | 10,44% | - |
| 07.04.2026 | 24,90 | 25,20 | 24,10 | 24,90 | 15,81% | - |
| 02.04.2026 | 21,00 | 21,50 | 20,90 | 21,50 | -3,59% | - |
| 01.04.2026 | 22,00 | 23,10 | 21,80 | 22,30 | 6,19% | - |
| 31.03.2026 | 20,40 | 22,40 | 19,85 | 21,00 | 1,94% | - |
| 30.03.2026 | 20,70 | 21,00 | 20,60 | 20,60 | -4,19% | - |
| 27.03.2026 | 22,20 | 22,20 | 21,50 | 21,50 | -4,02% | - |
| 26.03.2026 | 22,60 | 22,60 | 22,20 | 22,40 | 1,82% | - |
| 25.03.2026 | 22,20 | 22,60 | 22,00 | 22,00 | 0,00% | - |
| 24.03.2026 | 21,70 | 22,00 | 21,60 | 22,00 | 0,46% | - |
| 23.03.2026 | 21,20 | 22,40 | 20,90 | 21,90 | -3,10% | - |
| 20.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 19.03.2026 | 22,60 | 22,70 | 22,40 | 22,70 | -1,30% | - |
| 18.03.2026 | 23,60 | 23,60 | 23,00 | 23,00 | 0,00% | - |
| 17.03.2026 | 23,00 | 23,10 | 22,80 | 23,00 | 4,55% | - |
| 16.03.2026 | 21,90 | 22,30 | 21,70 | 22,00 | 1,85% | - |
| 13.03.2026 | 21,40 | 21,80 | 21,10 | 21,60 | 0,93% | - |
| 12.03.2026 | 21,80 | 21,80 | 21,30 | 21,40 | -3,60% | - |
| 11.03.2026 | 22,40 | 22,40 | 22,10 | 22,20 | 0,45% | - |
| 10.03.2026 | 22,40 | 22,80 | 22,10 | 22,10 | 0,45% | - |
| 09.03.2026 | 21,30 | 22,30 | 21,30 | 22,00 | -4,35% | - |
| 06.03.2026 | 23,60 | 23,60 | 22,80 | 23,00 | -2,95% | - |
| 05.03.2026 | 24,20 | 24,40 | 23,50 | 23,70 | -2,07% | - |
| 04.03.2026 | 23,30 | 24,20 | 23,30 | 24,20 | 2,54% | - |
| 03.03.2026 | 24,10 | 24,10 | 22,70 | 23,60 | -10,61% | - |
| 02.03.2026 | 26,50 | 26,50 | 26,00 | 26,40 | 1,93% | - |
| 27.02.2026 | 26,10 | 26,20 | 25,70 | 25,90 | -4,43% | - |
| 26.02.2026 | 26,50 | 27,20 | 26,30 | 27,10 | -5,57% | - |
| 25.02.2026 | 28,00 | 29,10 | 27,90 | 28,70 | 5,51% | - |
| 24.02.2026 | 27,30 | 27,30 | 26,90 | 27,20 | 5,02% | - |
| 23.02.2026 | 25,40 | 25,90 | 25,20 | 25,90 | 2,37% | - |
| 20.02.2026 | 25,10 | 25,40 | 24,80 | 25,30 | -0,78% | 4.500,00 |
| 19.02.2026 | 25,30 | 25,50 | 25,00 | 25,50 | -0,39% | - |
| 18.02.2026 | 25,30 | 25,70 | 25,30 | 25,60 | 4,49% | - |
| 17.02.2026 | 24,90 | 25,00 | 24,30 | 24,50 | 9,38% | - |
| 16.02.2026 | 22,60 | 22,60 | 22,30 | 22,40 | -1,32% | - |
| 13.02.2026 | 22,40 | 22,80 | 22,40 | 22,70 | 2,25% | - |
| 12.02.2026 | 22,70 | 22,80 | 22,20 | 22,20 | -0,45% | 1.250,00 |
| 11.02.2026 | 22,10 | 22,40 | 22,10 | 22,30 | 1,36% | 1.350,00 |
| 10.02.2026 | 21,80 | 22,10 | 21,70 | 22,00 | 2,80% | - |
| 09.02.2026 | 21,00 | 21,40 | 20,80 | 21,40 | 9,18% | - |
| 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 | 1,84% | - |
| 30.12.2025 | 19,25 | 19,35 | 19,00 | 19,00 | 0,53% | - |