12,236€
-1,56%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 12,16 | 12,19 | 12,06 | 12,13 | -2,40% | - |
| 10.04.2026 | 12,28 | 12,43 | 12,28 | 12,43 | 4,81% | 500,00 |
| 09.04.2026 | 11,86 | 11,86 | 11,86 | 11,86 | 0,03% | - |
| 08.04.2026 | 11,86 | 11,86 | 11,86 | 11,86 | 6,22% | - |
| 07.04.2026 | 11,16 | 11,16 | 11,16 | 11,16 | 4,37% | - |
| 02.04.2026 | 10,53 | 10,70 | 10,53 | 10,70 | -3,87% | 1.500,00 |
| 01.04.2026 | 11,13 | 11,13 | 11,13 | 11,13 | 4,26% | - |
| 31.03.2026 | 10,67 | 10,67 | 10,67 | 10,67 | -0,42% | - |
| 30.03.2026 | 10,72 | 10,72 | 10,72 | 10,72 | -1,79% | - |
| 27.03.2026 | 11,20 | 11,20 | 10,91 | 10,91 | -2,24% | 10,00 |
| 26.03.2026 | 11,24 | 11,24 | 11,16 | 11,16 | 0,00% | 100,00 |
| 25.03.2026 | 11,16 | 11,16 | 11,16 | 11,16 | 1,36% | - |
| 24.03.2026 | 11,01 | 11,01 | 11,01 | 11,01 | -3,38% | - |
| 23.03.2026 | 10,93 | 11,40 | 10,93 | 11,40 | -3,02% | 300,00 |
| 20.03.2026 | 11,51 | 11,75 | 11,51 | 11,75 | 3,39% | 50,00 |
| 19.03.2026 | 11,42 | 11,42 | 11,37 | 11,37 | -3,85% | 4.000,00 |
| 18.03.2026 | 11,82 | 11,82 | 11,82 | 11,82 | 4,19% | - |
| 17.03.2026 | 11,35 | 11,35 | 11,35 | 11,35 | 0,62% | - |
| 16.03.2026 | 11,28 | 11,28 | 11,28 | 11,28 | -2,89% | - |
| 13.03.2026 | 11,61 | 11,61 | 11,61 | 11,61 | -0,90% | - |
| 12.03.2026 | 11,72 | 11,72 | 11,72 | 11,72 | 0,51% | - |
| 11.03.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -4,86% | - |
| 10.03.2026 | 12,01 | 12,25 | 12,01 | 12,25 | 8,46% | 150,00 |
| 09.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -6,11% | - |
| 06.03.2026 | 12,03 | 12,03 | 12,03 | 12,03 | -0,21% | - |
| 05.03.2026 | 12,06 | 12,06 | 12,06 | 12,06 | 0,46% | - |
| 04.03.2026 | 11,54 | 12,00 | 11,54 | 12,00 | 6,24% | 1.089,00 |
| 03.03.2026 | 11,22 | 11,30 | 11,22 | 11,30 | -9,57% | 450,00 |
| 02.03.2026 | 12,49 | 12,49 | 12,49 | 12,49 | -4,07% | - |
| 27.02.2026 | 13,02 | 13,02 | 13,02 | 13,02 | 0,50% | - |
| 26.02.2026 | 12,96 | 12,96 | 12,96 | 12,96 | -0,65% | - |
| 25.02.2026 | 12,90 | 13,04 | 12,90 | 13,04 | 0,50% | 1.000,00 |
| 24.02.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 0,35% | - |
| 23.02.2026 | 12,93 | 12,93 | 12,93 | 12,93 | 0,82% | - |
| 20.02.2026 | 12,83 | 12,83 | 12,83 | 12,83 | -2,73% | - |
| 19.02.2026 | 13,19 | 13,19 | 13,19 | 13,19 | -0,86% | 50,00 |
| 18.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 6,31% | - |
| 17.02.2026 | 12,51 | 12,51 | 12,51 | 12,51 | 5,44% | - |
| 16.02.2026 | 11,87 | 11,87 | 11,87 | 11,87 | -1,74% | - |
| 13.02.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -1,63% | - |
| 12.02.2026 | 12,22 | 12,28 | 12,22 | 12,28 | -2,96% | 50,00 |
| 11.02.2026 | 12,41 | 12,65 | 12,41 | 12,65 | 1,20% | 1.080,00 |
| 10.02.2026 | 12,34 | 12,50 | 12,34 | 12,50 | 2,46% | 195,00 |
| 09.02.2026 | 12,01 | 12,32 | 12,01 | 12,20 | 5,17% | 1.069,00 |
| 06.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,09% | - |
| 05.02.2026 | 11,59 | 11,59 | 11,59 | 11,59 | -0,04% | - |
| 04.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -4,17% | - |
| 03.02.2026 | 12,04 | 12,20 | 12,04 | 12,10 | 10,20% | 8.500,00 |
| 02.02.2026 | 10,98 | 10,98 | 10,98 | 10,98 | 2,86% | - |
| 30.01.2026 | 10,68 | 10,68 | 10,68 | 10,68 | 1,11% | - |
| 29.01.2026 | 10,55 | 10,59 | 10,45 | 10,56 | 0,31% | - |
| 28.01.2026 | 10,53 | 10,53 | 10,53 | 10,53 | 0,48% | - |
| 27.01.2026 | 10,48 | 10,48 | 10,48 | 10,48 | -0,14% | - |
| 26.01.2026 | 10,49 | 10,49 | 10,49 | 10,49 | -0,99% | - |
| 23.01.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,24% | - |
| 22.01.2026 | 10,62 | 10,62 | 10,62 | 10,62 | 0,24% | - |
| 21.01.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,14% | - |
| 20.01.2026 | 10,61 | 10,61 | 10,61 | 10,61 | -2,12% | - |
| 19.01.2026 | 10,84 | 10,84 | 10,84 | 10,84 | -3,99% | - |
| 16.01.2026 | 11,29 | 11,29 | 11,29 | 11,29 | 2,08% | - |
| 15.01.2026 | 11,00 | 11,06 | 11,00 | 11,06 | 1,33% | 5,00 |
| 14.01.2026 | 10,92 | 10,92 | 10,92 | 10,92 | -4,17% | - |
| 13.01.2026 | 11,39 | 11,39 | 11,39 | 11,39 | -5,40% | - |
| 12.01.2026 | 12,04 | 12,04 | 12,04 | 12,04 | -0,50% | - |
| 09.01.2026 | 11,62 | 12,10 | 11,62 | 12,10 | 4,63% | 5.000,00 |
| 08.01.2026 | 11,57 | 11,57 | 11,57 | 11,57 | -2,61% | - |
| 07.01.2026 | 11,88 | 11,88 | 11,88 | 11,88 | -3,14% | - |
| 06.01.2026 | 12,15 | 12,26 | 12,15 | 12,26 | -1,96% | 21,00 |
| 05.01.2026 | 12,14 | 12,51 | 12,14 | 12,51 | 4,12% | 1.030,00 |
| 02.01.2026 | 12,01 | 12,01 | 12,01 | 12,01 | 0,92% | - |
| 30.12.2025 | 11,78 | 11,90 | 11,78 | 11,90 | 0,13% | 828,00 |
| 29.12.2025 | 11,96 | 11,96 | 11,89 | 11,89 | -3,18% | 5.000,00 |
| 23.12.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 2,33% | - |
| 22.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 2,83% | - |
| 19.12.2025 | 11,67 | 11,67 | 11,67 | 11,67 | -3,03% | - |
| 18.12.2025 | 12,03 | 12,03 | 12,03 | 12,03 | 0,33% | - |
| 17.12.2025 | 12,16 | 12,34 | 11,99 | 11,99 | -2,52% | 3.630,00 |
| 16.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 1.900,00 |
| 15.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,81% | 600,00 |
| 12.12.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 2,39% | - |
| 11.12.2025 | 12,53 | 12,53 | 12,36 | 12,36 | -3,74% | 306,00 |
| 10.12.2025 | 12,84 | 12,84 | 12,84 | 12,84 | -1,57% | - |
| 09.12.2025 | 13,07 | 13,07 | 13,05 | 13,05 | -2,69% | 293,00 |
| 08.12.2025 | 13,41 | 13,41 | 13,41 | 13,41 | 0,68% | - |
| 05.12.2025 | 13,39 | 13,39 | 13,32 | 13,32 | -1,55% | 4.400,00 |
| 04.12.2025 | 13,54 | 13,54 | 13,53 | 13,53 | 1,69% | 210,00 |
| 03.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,42% | - |
| 02.12.2025 | 13,63 | 13,63 | 13,63 | 13,63 | 0,04% | - |
| 01.12.2025 | 13,63 | 13,63 | 13,63 | 13,63 | -2,54% | - |
| 28.11.2025 | 13,98 | 13,98 | 13,98 | 13,98 | -0,07% | - |
| 27.11.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 3,13% | - |
| 26.11.2025 | 13,60 | 13,60 | 13,57 | 13,57 | 0,71% | 207,00 |
| 25.11.2025 | 13,53 | 13,74 | 13,47 | 13,47 | 0,00% | 304,00 |
| 24.11.2025 | 13,18 | 13,47 | 13,06 | 13,47 | 1,93% | 6.900,00 |
| 21.11.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -2,69% | - |
| 20.11.2025 | 13,68 | 13,68 | 13,58 | 13,58 | 2,80% | 400,00 |
| 19.11.2025 | 13,14 | 13,21 | 13,14 | 13,21 | -2,33% | 550,00 |
| 18.11.2025 | 13,41 | 13,53 | 13,41 | 13,53 | -2,52% | 607,00 |
| 17.11.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -0,96% | - |
| 14.11.2025 | 14,04 | 14,04 | 14,01 | 14,01 | 0,04% | 52,00 |