21,000€
10,55%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 21,02 | 21,09 | 20,90 | 20,94 | 10,21% | - |
| 12.06.2026 | 18,90 | 19,24 | 18,90 | 19,00 | -2,02% | 1.162,00 |
| 11.06.2026 | 19,09 | 19,51 | 19,09 | 19,39 | 0,72% | 410,00 |
| 10.06.2026 | 19,58 | 19,58 | 19,17 | 19,25 | -3,75% | 1.900,00 |
| 09.06.2026 | 20,52 | 20,97 | 19,80 | 20,00 | 0,02% | 2.365,00 |
| 08.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -7,55% | - |
| 05.06.2026 | 22,17 | 22,17 | 21,63 | 21,63 | 2,95% | 620,00 |
| 04.06.2026 | 21,25 | 21,25 | 20,87 | 21,01 | -1,85% | 245,00 |
| 03.06.2026 | 21,42 | 21,42 | 21,41 | 21,41 | 2,93% | 153,00 |
| 02.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -5,82% | - |
| 01.06.2026 | 21,99 | 22,08 | 21,99 | 22,08 | -2,32% | 125,00 |
| 29.05.2026 | 22,06 | 22,71 | 22,06 | 22,61 | 7,13% | 2.390,00 |
| 28.05.2026 | 20,41 | 21,10 | 20,41 | 21,10 | 5,87% | 1.000,00 |
| 27.05.2026 | 19,59 | 19,93 | 19,54 | 19,93 | 1,74% | 655,00 |
| 26.05.2026 | 19,76 | 19,76 | 19,55 | 19,59 | -4,93% | 1.465,00 |
| 25.05.2026 | 20,08 | 20,61 | 20,08 | 20,61 | 14,10% | 29,00 |
| 22.05.2026 | 18,06 | 18,06 | 18,06 | 18,06 | 5,79% | - |
| 21.05.2026 | 16,90 | 17,07 | 16,90 | 17,07 | 7,92% | 295,00 |
| 20.05.2026 | 15,82 | 15,82 | 15,82 | 15,82 | -0,80% | - |
| 19.05.2026 | 15,93 | 15,98 | 15,93 | 15,95 | -0,83% | 675,00 |
| 18.05.2026 | 16,06 | 16,08 | 16,06 | 16,08 | 0,31% | 300,00 |
| 15.05.2026 | 16,03 | 16,03 | 16,03 | 16,03 | -5,19% | - |
| 14.05.2026 | 16,56 | 16,91 | 16,38 | 16,91 | 9,03% | 1.190,00 |
| 13.05.2026 | 15,68 | 15,68 | 15,51 | 15,51 | -1,29% | 650,00 |
| 12.05.2026 | 15,85 | 16,15 | 15,71 | 15,71 | -1,81% | 6.703,00 |
| 11.05.2026 | 15,88 | 16,00 | 15,88 | 16,00 | 0,63% | 150,00 |
| 08.05.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 1,21% | - |
| 07.05.2026 | 15,51 | 15,71 | 15,51 | 15,71 | -2,46% | 1.000,00 |
| 06.05.2026 | 15,46 | 16,11 | 15,46 | 16,11 | 4,75% | 2.827,00 |
| 05.05.2026 | 15,59 | 15,59 | 15,05 | 15,38 | 0,50% | 1.110,00 |
| 04.05.2026 | 15,60 | 15,60 | 15,30 | 15,30 | -1,10% | 1.115,00 |
| 30.04.2026 | 15,42 | 15,47 | 15,42 | 15,47 | 9,73% | 1.000,00 |
| 29.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,23% | 150,00 |
| 28.04.2026 | 14,27 | 14,27 | 14,27 | 14,27 | -1,76% | - |
| 27.04.2026 | 14,63 | 14,63 | 14,53 | 14,53 | 1,51% | 760,00 |
| 24.04.2026 | 14,32 | 14,32 | 14,31 | 14,31 | -0,32% | 525,00 |
| 23.04.2026 | 14,36 | 14,36 | 14,36 | 14,36 | -0,68% | 1.203,00 |
| 22.04.2026 | 14,31 | 14,46 | 14,31 | 14,46 | 4,92% | 200,00 |
| 21.04.2026 | 13,59 | 13,78 | 13,59 | 13,78 | 2,20% | 300,00 |
| 20.04.2026 | 13,48 | 13,48 | 13,48 | 13,48 | -6,36% | 250,00 |
| 17.04.2026 | 13,88 | 14,40 | 13,86 | 14,40 | 6,68% | 1.460,00 |
| 16.04.2026 | 13,43 | 13,50 | 13,22 | 13,50 | 13,72% | 1.183,00 |
| 15.04.2026 | 11,87 | 11,87 | 11,87 | 11,87 | -1,10% | - |
| 14.04.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,62% | - |
| 13.04.2026 | 12,06 | 12,20 | 12,06 | 12,20 | -1,85% | 60,00 |
| 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% | - |