11,570€
-0,64%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 11,41 | 11,56 | 11,30 | 11,56 | -0,73% | 250,00 |
| 21.01.2025 | 11,51 | 11,65 | 11,51 | 11,65 | 0,95% | 200,00 |
| 20.01.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 1,32% | - |
| 17.01.2025 | 11,39 | 11,39 | 11,39 | 11,39 | -1,64% | - |
| 16.01.2025 | 11,60 | 11,60 | 11,58 | 11,58 | 1,22% | 40,00 |
| 15.01.2025 | 11,44 | 11,44 | 11,44 | 11,44 | 0,18% | - |
| 14.01.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -2,69% | - |
| 13.01.2025 | 11,72 | 11,73 | 11,72 | 11,73 | -0,09% | 1.000,00 |
| 10.01.2025 | 11,57 | 11,74 | 11,57 | 11,74 | -1,05% | 1.000,00 |
| 09.01.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -2,75% | - |
| 08.01.2025 | 12,04 | 12,20 | 12,04 | 12,20 | -2,40% | 414,00 |
| 07.01.2025 | 12,36 | 12,50 | 12,36 | 12,50 | 1,01% | 900,00 |
| 06.01.2025 | 12,34 | 12,38 | 12,18 | 12,38 | -1,43% | 1.345,00 |
| 03.01.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 0,72% | - |
| 02.01.2025 | 12,66 | 12,68 | 12,47 | 12,47 | -0,28% | 315,00 |
| 30.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,32% | 181,00 |
| 27.12.2024 | 12,61 | 12,83 | 12,46 | 12,46 | -0,12% | 2.500,00 |
| 23.12.2024 | 12,37 | 12,48 | 12,37 | 12,48 | 1,34% | 50,00 |
| 20.12.2024 | 12,31 | 12,31 | 12,31 | 12,31 | 0,61% | - |
| 19.12.2024 | 12,24 | 12,24 | 12,24 | 12,24 | -4,23% | - |
| 18.12.2024 | 12,67 | 12,78 | 12,67 | 12,78 | 1,11% | 250,00 |
| 17.12.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -0,12% | - |
| 16.12.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 0,20% | 50,00 |
| 13.12.2024 | 12,63 | 12,63 | 12,63 | 12,63 | -0,04% | - |
| 12.12.2024 | 12,63 | 12,63 | 12,63 | 12,63 | 1,36% | - |
| 11.12.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 0,04% | - |
| 10.12.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -0,99% | - |
| 09.12.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -0,28% | - |
| 06.12.2024 | 12,62 | 12,62 | 12,62 | 12,62 | -2,59% | 500,00 |
| 05.12.2024 | 12,77 | 12,95 | 12,77 | 12,95 | 1,57% | 500,00 |
| 04.12.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,12% | - |
| 03.12.2024 | 12,74 | 12,74 | 12,74 | 12,74 | 1,27% | 18.500,00 |
| 02.12.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 4,79% | - |
| 29.11.2024 | 12,01 | 12,01 | 12,00 | 12,00 | -0,08% | 150,00 |
| 28.11.2024 | 11,92 | 12,01 | 11,79 | 12,01 | 3,45% | 1.780,00 |
| 27.11.2024 | 11,61 | 11,61 | 11,61 | 11,61 | 0,87% | - |
| 26.11.2024 | 11,32 | 11,64 | 11,32 | 11,51 | -1,16% | 1.750,00 |
| 25.11.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 1,61% | - |
| 22.11.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -0,17% | - |
| 21.11.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 0,00% | - |
| 20.11.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -3,04% | 50,00 |
| 19.11.2024 | 11,58 | 11,84 | 11,58 | 11,84 | -0,75% | 204,00 |
| 18.11.2024 | 11,93 | 11,93 | 11,93 | 11,93 | -0,38% | - |
| 15.11.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 0,34% | - |
| 14.11.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -4,52% | - |
| 13.11.2024 | 12,19 | 12,50 | 12,19 | 12,50 | -0,87% | 580,00 |
| 12.11.2024 | 12,45 | 12,61 | 12,45 | 12,61 | 2,85% | 2.500,00 |
| 11.11.2024 | 12,20 | 12,26 | 12,20 | 12,26 | -0,24% | 600,00 |
| 08.11.2024 | 12,29 | 12,29 | 12,29 | 12,29 | -0,24% | - |
| 07.11.2024 | 12,16 | 12,32 | 12,16 | 12,32 | 0,41% | 825,00 |
| 06.11.2024 | 12,38 | 12,51 | 12,27 | 12,27 | 3,68% | 5.760,00 |
| 05.11.2024 | 11,65 | 11,88 | 11,65 | 11,84 | 5,62% | 1.535,00 |
| 04.11.2024 | 11,21 | 11,21 | 11,21 | 11,21 | 1,17% | - |
| 01.11.2024 | 11,01 | 11,08 | 11,01 | 11,08 | 2,17% | 9,00 |
| 31.10.2024 | 10,89 | 10,89 | 10,84 | 10,84 | -4,62% | 541,00 |
| 30.10.2024 | 11,37 | 11,37 | 11,37 | 11,37 | 2,57% | - |
| 29.10.2024 | 11,17 | 11,17 | 11,08 | 11,08 | 0,45% | 4.750,00 |
| 28.10.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -0,14% | 110,00 |
| 25.10.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -0,05% | 30,00 |
| 24.10.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 2,65% | - |
| 23.10.2024 | 10,77 | 10,77 | 10,77 | 10,77 | -1,37% | - |
| 22.10.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -0,95% | - |
| 21.10.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -0,54% | - |
| 18.10.2024 | 11,09 | 11,09 | 11,08 | 11,08 | 0,54% | 500,00 |
| 17.10.2024 | 11,17 | 11,18 | 11,02 | 11,02 | -2,56% | 4.000,00 |
| 16.10.2024 | 11,32 | 11,32 | 11,31 | 11,31 | -1,99% | 250,00 |
| 15.10.2024 | 11,53 | 11,54 | 11,53 | 11,54 | 1,01% | 200,00 |
| 14.10.2024 | 11,43 | 11,43 | 11,43 | 11,43 | -0,13% | - |
| 11.10.2024 | 11,46 | 11,46 | 11,44 | 11,44 | -1,17% | 160,00 |
| 10.10.2024 | 11,57 | 11,58 | 11,57 | 11,58 | -0,22% | 200,00 |
| 09.10.2024 | 11,51 | 11,60 | 11,44 | 11,60 | -0,64% | 2.900,00 |
| 08.10.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -0,43% | - |
| 07.10.2024 | 11,93 | 11,93 | 11,73 | 11,73 | 2,67% | 315,00 |
| 04.10.2024 | 11,42 | 11,42 | 11,42 | 11,42 | -1,59% | - |
| 03.10.2024 | 11,61 | 11,61 | 11,61 | 11,61 | 1,58% | - |
| 02.10.2024 | 11,43 | 11,43 | 11,43 | 11,43 | -5,81% | - |
| 01.10.2024 | 11,91 | 12,13 | 11,91 | 12,13 | 5,48% | 226,00 |
| 30.09.2024 | 11,68 | 11,68 | 11,50 | 11,50 | -3,40% | 101,00 |
| 27.09.2024 | 11,90 | 12,05 | 11,90 | 11,91 | -1,64% | 2.700,00 |
| 26.09.2024 | 11,77 | 12,10 | 11,77 | 12,10 | 1,95% | 2.110,00 |
| 25.09.2024 | 11,68 | 11,87 | 11,68 | 11,87 | 0,54% | 250,00 |
| 24.09.2024 | 11,66 | 11,81 | 11,66 | 11,81 | 5,62% | 250,00 |
| 23.09.2024 | 11,18 | 11,18 | 11,18 | 11,18 | -0,39% | - |
| 20.09.2024 | 11,24 | 11,24 | 11,22 | 11,22 | 0,97% | 250,00 |
| 19.09.2024 | 11,12 | 11,12 | 11,12 | 11,12 | 2,28% | - |
| 18.09.2024 | 10,88 | 10,88 | 10,87 | 10,87 | 0,78% | 2.000,00 |
| 17.09.2024 | 10,83 | 10,84 | 10,78 | 10,78 | -7,51% | 9.625,00 |
| 16.09.2024 | 11,61 | 11,66 | 11,61 | 11,66 | 2,60% | 635,00 |
| 13.09.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -3,00% | 250,00 |
| 12.09.2024 | 11,53 | 11,72 | 11,53 | 11,72 | 3,24% | 2.500,00 |
| 11.09.2024 | 11,06 | 11,35 | 11,06 | 11,35 | -0,42% | 2.200,00 |
| 10.09.2024 | 11,24 | 11,40 | 11,24 | 11,40 | -0,56% | 600,00 |
| 09.09.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -0,31% | - |
| 06.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,35% | - |
| 05.09.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,49% | - |
| 04.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -6,34% | - |
| 03.09.2024 | 12,15 | 12,17 | 12,15 | 12,17 | -1,58% | 250,00 |
| 02.09.2024 | 12,36 | 12,52 | 12,36 | 12,37 | 1,95% | 200,00 |
| 30.08.2024 | 12,20 | 12,20 | 12,13 | 12,13 | 3,91% | 990,00 |
| 29.08.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -0,27% | - |