14,000€
0,72%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 14,00 | 14,05 | 13,90 | 14,05 | 1,08% | - |
| 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% | - |
| 14.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 13.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 10.01.2025 | 13,80 | 14,00 | 13,80 | 14,00 | 1,45% | 43,00 |
| 09.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 08.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 07.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 06.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 03.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 02.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 30.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 27.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 23.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 20.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | - |
| 19.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 18.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 17.12.2024 | 12,80 | 13,10 | 12,80 | 13,10 | 1,55% | 120,00 |
| 16.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 13.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 12.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,94% | - |
| 11.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 10.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 09.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 06.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 05.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 04.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | - |
| 03.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,96% | - |
| 02.12.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 29.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 28.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 27.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 26.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | - |
| 25.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 22.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -5,07% | - |
| 21.11.2024 | 13,60 | 13,80 | 13,40 | 13,80 | 6,98% | - |
| 20.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 19.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 18.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 15.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 14.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 13.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -4,29% | - |
| 12.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 11.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 08.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 07.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -12,73% | - |
| 06.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 05.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 04.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 01.11.2024 | 15,70 | 16,40 | 15,70 | 16,40 | 1,86% | 152,00 |
| 31.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 30.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 29.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 28.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 25.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,99% | - |
| 24.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 23.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 22.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 21.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 18.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 17.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 16.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 15.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | - |
| 14.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 11.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 10.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 09.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | - |
| 08.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -2,76% | - |
| 07.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 04.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 03.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 02.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 01.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 3,83% | - |
| 30.09.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -5,18% | - |
| 27.09.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -1,53% | - |
| 26.09.2024 | 19,00 | 19,60 | 19,00 | 19,60 | 6,52% | 200,00 |
| 25.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 24.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 23.09.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 20.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 19.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 18.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 17.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | - |
| 16.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 13.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 12.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 11.09.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 10.09.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -5,56% | - |
| 09.09.2024 | 19,40 | 19,80 | 19,40 | 19,80 | -1,00% | 200,00 |
| 06.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 05.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 04.09.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -5,50% | - |
| 03.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 02.09.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 30.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 29.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |