11,968€
6,80%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,76 | 11,97 | 11,65 | 11,96 | 6,72% | 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% | - |
| 28.08.2024 | 11,70 | 11,71 | 11,70 | 11,71 | -0,91% | 500,00 |
| 27.08.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -0,37% | - |
| 26.08.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -3,04% | - |
| 23.08.2024 | 12,23 | 12,23 | 12,23 | 12,23 | 1,53% | - |
| 22.08.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -0,63% | - |
| 21.08.2024 | 12,12 | 12,12 | 12,12 | 12,12 | 0,03% | - |
| 20.08.2024 | 12,14 | 12,14 | 12,12 | 12,12 | -0,95% | 1.275,00 |
| 19.08.2024 | 12,07 | 12,24 | 12,07 | 12,24 | -1,70% | 1.000,00 |
| 16.08.2024 | 12,46 | 12,46 | 12,45 | 12,45 | 4,39% | 400,00 |
| 15.08.2024 | 11,72 | 11,92 | 11,72 | 11,92 | 1,46% | 1.250,00 |
| 14.08.2024 | 11,77 | 11,77 | 11,75 | 11,75 | -0,54% | 150,00 |
| 13.08.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 5,99% | - |
| 12.08.2024 | 10,91 | 11,15 | 10,82 | 11,15 | 3,22% | 5.500,00 |
| 09.08.2024 | 10,92 | 11,12 | 10,80 | 10,80 | -5,40% | 1.900,00 |
| 08.08.2024 | 11,32 | 11,42 | 11,32 | 11,42 | -1,65% | 1.095,00 |
| 07.08.2024 | 11,31 | 11,61 | 11,31 | 11,61 | -0,75% | 260,00 |
| 06.08.2024 | 11,11 | 11,70 | 11,11 | 11,70 | 8,90% | 2.735,00 |
| 05.08.2024 | 9,97 | 10,74 | 9,91 | 10,74 | -4,96% | 7.660,00 |
| 02.08.2024 | 11,40 | 11,56 | 11,30 | 11,30 | -5,80% | 1.475,00 |
| 01.08.2024 | 12,47 | 12,47 | 12,00 | 12,00 | -6,28% | 11.115,00 |
| 31.07.2024 | 12,86 | 13,02 | 12,80 | 12,80 | -2,71% | 5.295,00 |
| 30.07.2024 | 12,26 | 13,16 | 12,26 | 13,16 | 7,84% | 3.305,00 |
| 29.07.2024 | 11,90 | 12,20 | 11,90 | 12,20 | 6,09% | 1.425,00 |
| 26.07.2024 | 11,39 | 11,54 | 11,30 | 11,50 | 0,03% | 6.675,00 |
| 25.07.2024 | 11,46 | 11,50 | 11,08 | 11,50 | -4,93% | 19.360,00 |
| 24.07.2024 | 12,09 | 12,09 | 12,09 | 12,09 | 1,37% | - |
| 23.07.2024 | 12,02 | 12,03 | 11,93 | 11,93 | -2,64% | 2.625,00 |
| 22.07.2024 | 12,29 | 12,29 | 12,20 | 12,25 | -2,76% | 2.600,00 |
| 19.07.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 1,09% | 235,00 |
| 18.07.2024 | 12,60 | 12,60 | 12,46 | 12,46 | -1,89% | 1.750,00 |
| 17.07.2024 | 12,82 | 12,94 | 12,65 | 12,70 | -2,25% | 13.925,00 |
| 16.07.2024 | 12,86 | 13,12 | 12,86 | 13,00 | 6,18% | 10.250,00 |
| 15.07.2024 | 12,06 | 12,24 | 12,06 | 12,24 | -0,29% | 1.000,00 |
| 12.07.2024 | 12,38 | 12,38 | 12,11 | 12,28 | -2,45% | 6.020,00 |
| 11.07.2024 | 12,67 | 12,76 | 12,58 | 12,58 | -1,84% | 4.575,00 |
| 10.07.2024 | 12,57 | 12,82 | 12,57 | 12,82 | 1,04% | 4.005,00 |
| 09.07.2024 | 12,60 | 12,75 | 12,60 | 12,69 | 2,03% | 21.340,00 |
| 08.07.2024 | 12,49 | 12,49 | 12,26 | 12,44 | 0,29% | 8.805,00 |
| 05.07.2024 | 12,42 | 12,42 | 12,38 | 12,40 | -1,52% | 3.245,00 |
| 04.07.2024 | 12,44 | 12,63 | 12,44 | 12,59 | 2,41% | 15.890,00 |
| 03.07.2024 | 12,22 | 12,30 | 12,17 | 12,30 | 5,53% | 7.970,00 |
| 02.07.2024 | 11,46 | 11,65 | 11,46 | 11,65 | 1,32% | 2.500,00 |
| 01.07.2024 | 11,45 | 11,50 | 11,44 | 11,50 | 0,31% | 2.850,00 |
| 28.06.2024 | 11,40 | 11,55 | 11,38 | 11,46 | -1,41% | 4.570,00 |
| 27.06.2024 | 11,42 | 11,63 | 11,42 | 11,63 | 0,97% | 1.715,00 |
| 26.06.2024 | 11,41 | 11,59 | 11,41 | 11,52 | 2,16% | 1.440,00 |
| 25.06.2024 | 11,12 | 11,27 | 11,12 | 11,27 | -1,43% | 1.710,00 |
| 24.06.2024 | 11,38 | 11,44 | 11,34 | 11,44 | 3,59% | 11.820,00 |
| 21.06.2024 | 11,20 | 11,20 | 11,00 | 11,04 | -3,50% | 14.390,00 |
| 20.06.2024 | 11,42 | 11,49 | 11,34 | 11,44 | 1,89% | 11.975,00 |
| 19.06.2024 | 11,28 | 11,31 | 11,16 | 11,23 | -2,53% | 25.205,00 |