14,800€
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 28.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 27.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 26.05.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 23.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | 257,00 |
| 22.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | - |
| 21.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 20.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 19.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -5,63% | - |
| 16.05.2025 | 15,50 | 16,00 | 15,50 | 16,00 | 5,26% | 258,00 |
| 15.05.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 7,80% | - |
| 14.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 13.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 3,62% | - |
| 12.05.2025 | 13,40 | 13,80 | 13,40 | 13,80 | 2,99% | 250,00 |
| 09.05.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 08.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 07.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 06.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 05.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 02.05.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 30.04.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 29.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 28.04.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -3,70% | 40,00 |
| 25.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 24.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 23.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 4,10% | - |
| 22.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 17.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 16.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
| 15.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 14.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 6,61% | - |
| 11.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | - |
| 10.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 11,93% | 48,00 |
| 09.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -10,66% | - |
| 08.04.2025 | 11,70 | 12,20 | 11,70 | 12,20 | 11,93% | 160,00 |
| 07.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -16,15% | - |
| 04.04.2025 | 12,90 | 13,00 | 12,90 | 13,00 | -9,72% | 100,00 |
| 03.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -7,10% | - |
| 02.04.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 4,03% | - |
| 01.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
| 31.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | 150,00 |
| 28.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 27.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -4,29% | - |
| 26.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 25.03.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 24.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | - |
| 21.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -4,27% | - |
| 20.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 19.03.2025 | 16,00 | 16,50 | 16,00 | 16,50 | 7,84% | 400,00 |
| 18.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 17.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 14.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 13.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -5,10% | - |
| 12.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -4,27% | - |
| 11.03.2025 | 16,10 | 16,40 | 16,10 | 16,40 | 3,14% | 60,00 |
| 10.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 07.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 06.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 05.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 04.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 03.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | 600,00 |
| 28.02.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -3,68% | - |
| 27.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 26.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 25.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -5,29% | - |
| 24.02.2025 | 16,80 | 17,00 | 16,80 | 17,00 | 1,80% | 30,00 |
| 21.02.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 20.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 19.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 18.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 17.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 14.02.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 13.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 12.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -5,59% | - |
| 11.02.2025 | 17,60 | 17,90 | 17,60 | 17,90 | 2,87% | 1.464,00 |
| 10.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 10,13% | 100,00 |
| 07.02.2025 | 15,00 | 15,80 | 15,00 | 15,80 | 15,33% | 302,00 |
| 06.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 05.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | - |
| 04.02.2025 | 13,70 | 13,90 | 13,70 | 13,90 | 5,30% | 187,00 |
| 03.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 31.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 30.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 29.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 28.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | - |
| 27.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 24.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 23.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 22.01.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 1,44% | 75,00 |
| 21.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 20.01.2025 | 14,00 | 14,20 | 14,00 | 14,20 | 4,41% | 315,00 |
| 17.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 16.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 15.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |