18,800€
-2,08%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 12.12.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | - |
| 11.12.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 10.12.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 09.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 08.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 05.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 04.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | - |
| 03.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 5,76% | - |
| 02.12.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 3,80% | - |
| 01.12.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 4,55% | - |
| 28.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 27.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 26.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 3,51% | - |
| 25.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 24.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 21.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 20.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 19.11.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 18.11.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | 35,00 |
| 17.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 14.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 13.11.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 12.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 11.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 10.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | - |
| 07.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -14,66% | 138,00 |
| 06.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 05.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -5,56% | - |
| 04.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 03.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 31.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 30.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 130,00 |
| 29.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 28.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 27.10.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 4,50% | 44,00 |
| 24.10.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 8,82% | 138,00 |
| 23.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | - |
| 22.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 21.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 20.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 5,05% | - |
| 17.10.2025 | 19,10 | 19,80 | 19,10 | 19,80 | 0,00% | 150,00 |
| 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% | - |