12,130€
4,57%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.11.2025 | 14,01 | 14,01 | 14,01 | 14,01 | -0,36% | 1.000,00 |
| 12.11.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 2,52% | - |
| 11.11.2025 | 13,71 | 13,71 | 13,71 | 13,71 | -2,14% | - |
| 10.11.2025 | 14,01 | 14,01 | 14,01 | 14,01 | -1,13% | - |
| 07.11.2025 | 13,99 | 14,17 | 13,99 | 14,17 | -1,80% | 350,00 |
| 06.11.2025 | 14,35 | 14,55 | 14,35 | 14,43 | 1,58% | 349,00 |
| 05.11.2025 | 14,21 | 14,21 | 14,21 | 14,21 | -2,03% | - |
| 04.11.2025 | 14,51 | 14,51 | 14,50 | 14,50 | -7,91% | 1.590,00 |
| 03.11.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 8,06% | 25,00 |
| 31.10.2025 | 15,20 | 15,20 | 14,57 | 14,57 | 2,28% | 657,00 |
| 30.10.2025 | 14,35 | 14,35 | 14,25 | 14,25 | -2,93% | 630,00 |
| 29.10.2025 | 14,58 | 14,68 | 14,58 | 14,68 | -1,11% | 250,00 |
| 28.10.2025 | 14,65 | 14,84 | 14,65 | 14,84 | 0,61% | 5.000,00 |
| 27.10.2025 | 14,66 | 14,75 | 14,66 | 14,75 | 4,02% | 1.000,00 |
| 24.10.2025 | 14,04 | 14,18 | 13,96 | 14,18 | 5,04% | 417,00 |
| 23.10.2025 | 13,60 | 13,60 | 13,50 | 13,50 | -4,05% | 390,00 |
| 22.10.2025 | 14,05 | 14,07 | 14,01 | 14,07 | 1,33% | 7.000,00 |
| 21.10.2025 | 13,66 | 13,89 | 13,66 | 13,89 | 3,77% | 30,00 |
| 20.10.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 3,68% | - |
| 17.10.2025 | 12,74 | 13,01 | 12,74 | 12,91 | -0,15% | 1.475,00 |
| 16.10.2025 | 12,82 | 12,93 | 12,82 | 12,93 | 2,99% | 100,00 |
| 15.10.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 4,45% | - |
| 14.10.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -1,40% | - |
| 13.10.2025 | 12,19 | 12,19 | 12,19 | 12,19 | -0,61% | - |
| 10.10.2025 | 12,43 | 12,43 | 12,26 | 12,26 | -3,99% | 1.000,00 |
| 09.10.2025 | 12,77 | 12,77 | 12,77 | 12,77 | 0,63% | - |
| 08.10.2025 | 12,69 | 12,69 | 12,69 | 12,69 | -1,05% | - |
| 07.10.2025 | 12,83 | 12,83 | 12,83 | 12,83 | -2,10% | - |
| 06.10.2025 | 12,95 | 13,10 | 12,95 | 13,10 | 3,80% | 500,00 |
| 03.10.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 1,45% | - |
| 02.10.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 2,60% | - |
| 01.10.2025 | 12,13 | 12,13 | 12,13 | 12,13 | -0,86% | - |
| 30.09.2025 | 12,23 | 12,23 | 12,23 | 12,23 | 2,64% | - |
| 29.09.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -1,37% | - |
| 26.09.2025 | 12,09 | 12,09 | 12,08 | 12,08 | 0,37% | 1.600,00 |
| 25.09.2025 | 12,18 | 12,19 | 12,04 | 12,04 | -0,62% | 700,00 |
| 24.09.2025 | 12,06 | 12,11 | 12,06 | 12,11 | -2,18% | 50,00 |
| 23.09.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -0,04% | - |
| 22.09.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 3,94% | - |
| 19.09.2025 | 11,92 | 11,92 | 11,92 | 11,92 | -3,01% | - |
| 18.09.2025 | 12,29 | 12,29 | 12,29 | 12,29 | 4,11% | 275,00 |
| 17.09.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 3,55% | 500,00 |
| 16.09.2025 | 11,56 | 11,56 | 11,40 | 11,40 | 0,84% | 500,00 |
| 15.09.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,53% | - |