20,200€
2,02%
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 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 15.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 3,70% | - |
| 14.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | - |
| 13.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 10.10.2025 | 19,50 | 20,00 | 19,50 | 20,00 | -1,96% | 212,00 |
| 09.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 08.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | - |
| 07.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 06.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 03.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 02.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 01.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,00% | - |
| 30.09.2025 | 19,00 | 19,20 | 19,00 | 19,20 | 3,23% | 200,00 |
| 29.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -3,12% | - |
| 26.09.2025 | 18,90 | 19,20 | 18,90 | 19,20 | 1,05% | 212,00 |
| 25.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 24.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 23.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 22.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 9,44% | - |
| 19.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -3,23% | - |
| 18.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 4,49% | - |
| 17.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 16.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 15.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 12.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,85% | - |
| 11.09.2025 | 17,55 | 17,60 | 17,55 | 17,55 | 0,86% | - |
| 10.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 09.09.2025 | 17,40 | 17,50 | 17,20 | 17,40 | -2,52% | - |
| 08.09.2025 | 17,90 | 17,90 | 17,70 | 17,85 | 1,42% | - |
| 05.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | - |
| 04.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 03.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 02.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 01.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 29.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 28.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 27.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 26.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 25.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 4,17% | - |
| 22.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 21.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 20.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 19.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 18.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 3,68% | - |
| 15.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 14.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 13.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 12.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 11.08.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 08.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 07.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 06.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 05.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 04.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 01.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 31.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 3,75% | - |
| 30.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 29.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 28.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 25.07.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 24.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 3,92% | - |
| 23.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 4,79% | - |
| 22.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 21.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 18.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 17.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 16.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 15.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 14.07.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 11.07.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 10.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 09.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 08.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 07.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 04.07.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 03.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 4,83% | - |
| 02.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 01.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 30.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 27.06.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 1,35% | 20,00 |
| 26.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 25.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 6,57% | - |
| 24.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 23.06.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 20.06.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 19.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 18.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 17.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 16.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 13.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 12.06.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -2,04% | 168,00 |
| 11.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 10.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 09.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 06.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -4,05% | - |
| 05.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 04.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 03.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 02.06.2025 | 14,30 | 14,30 | 14,20 | 14,20 | -3,40% | 20,00 |
| 30.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |