12,202€
-12,22%
Echtzeit-Aktienkurs TDK CORP.
Bid:
Ask:
Aktienkurse zur TDK CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 12,48 | 12,67 | 12,25 | 12,25 | -11,87% | 1.300,00 |
| 04.11.2026 | 13,69 | 13,90 | 13,69 | 13,90 | -3,19% | 1.500,00 |
| 03.11.2026 | 13,95 | 14,36 | 13,95 | 14,36 | 1,89% | 400,00 |
| 02.11.2026 | 14,09 | 14,09 | 14,09 | 14,09 | -5,83% | - |
| 30.10.2026 | 14,79 | 14,96 | 14,79 | 14,96 | -4,69% | 257,00 |
| 29.10.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,95% | 63,00 |
| 28.10.2026 | 15,87 | 16,10 | 15,87 | 16,01 | 6,66% | 2.552,00 |
| 27.10.2026 | 15,01 | 15,01 | 15,01 | 15,01 | 1,78% | - |
| 26.10.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -1,98% | - |
| 23.10.2026 | 14,75 | 15,05 | 14,75 | 15,05 | -4,53% | 7,00 |
| 22.10.2026 | 15,58 | 15,79 | 15,58 | 15,76 | -2,75% | 1.500,00 |
| 21.10.2026 | 16,21 | 16,21 | 16,21 | 16,21 | 1,96% | - |
| 20.10.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -3,56% | - |
| 19.10.2026 | 16,30 | 16,48 | 16,30 | 16,48 | -1,31% | 500,00 |
| 16.10.2026 | 16,60 | 16,70 | 16,60 | 16,70 | -0,42% | 20,00 |
| 15.10.2026 | 16,31 | 16,77 | 16,31 | 16,77 | -4,47% | 100,00 |
| 14.10.2026 | 17,55 | 17,55 | 17,55 | 17,55 | 0,01% | - |
| 13.10.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -3,70% | - |
| 12.10.2026 | 18,23 | 18,23 | 18,23 | 18,23 | -2,46% | - |
| 09.10.2026 | 18,45 | 18,69 | 18,45 | 18,69 | -0,83% | 500,00 |
| 08.10.2026 | 19,00 | 19,00 | 18,84 | 18,84 | -4,53% | 560,00 |
| 07.10.2026 | 19,77 | 19,77 | 19,74 | 19,74 | -4,93% | 6,00 |
| 06.10.2026 | 20,45 | 20,76 | 20,45 | 20,76 | 4,15% | 400,00 |
| 05.10.2026 | 19,26 | 19,93 | 19,26 | 19,93 | 10,50% | 290,00 |
| 02.10.2026 | 17,79 | 18,04 | 17,79 | 18,04 | 2,08% | 55,00 |
| 01.10.2026 | 17,58 | 17,71 | 17,58 | 17,67 | 6,14% | 800,00 |
| 30.09.2026 | 16,69 | 16,69 | 16,65 | 16,65 | 3,65% | 510,00 |
| 29.09.2026 | 16,06 | 16,06 | 16,06 | 16,06 | -2,74% | - |
| 28.09.2026 | 16,36 | 16,51 | 16,36 | 16,51 | 0,25% | 50,00 |
| 25.09.2026 | 16,47 | 16,47 | 16,47 | 16,47 | 1,27% | - |
| 24.09.2026 | 16,27 | 16,27 | 16,27 | 16,27 | -0,20% | - |
| 23.09.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,82% | - |
| 22.09.2026 | 16,10 | 16,43 | 16,10 | 16,43 | 2,52% | 125,00 |
| 21.09.2026 | 16,00 | 16,03 | 16,00 | 16,03 | 2,31% | 124,00 |
| 18.09.2026 | 15,67 | 15,67 | 15,67 | 15,67 | -0,38% | - |
| 17.09.2026 | 15,64 | 15,90 | 15,64 | 15,73 | -3,53% | 4.000,00 |
| 16.09.2026 | 15,88 | 16,30 | 15,88 | 16,30 | 2,53% | 1.000,00 |
| 15.09.2026 | 15,83 | 15,90 | 15,83 | 15,90 | 0,49% | 1.000,00 |
| 14.09.2026 | 15,76 | 15,82 | 15,76 | 15,82 | 1,49% | 500,00 |
| 11.09.2026 | 15,59 | 15,59 | 15,59 | 15,59 | -2,33% | - |
| 10.09.2026 | 15,72 | 15,96 | 15,72 | 15,96 | 1,46% | 500,00 |
| 09.09.2026 | 15,73 | 15,73 | 15,73 | 15,73 | 1,08% | - |
| 08.09.2026 | 15,56 | 15,56 | 15,56 | 15,56 | -5,64% | - |
| 07.09.2026 | 16,28 | 16,49 | 16,28 | 16,49 | 1,81% | 26,00 |
| 04.09.2026 | 15,93 | 16,20 | 15,93 | 16,20 | 4,60% | 1,00 |
| 03.09.2026 | 15,49 | 15,49 | 15,49 | 15,49 | -0,69% | - |
| 02.09.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -5,01% | - |
| 01.09.2026 | 16,68 | 16,68 | 16,42 | 16,42 | -0,79% | 488,00 |
| 31.08.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -0,06% | - |
| 28.08.2026 | 16,56 | 16,56 | 16,56 | 16,56 | -0,77% | - |
| 27.08.2026 | 16,44 | 16,69 | 16,44 | 16,69 | 1,27% | 89,00 |
| 26.08.2026 | 16,35 | 16,48 | 16,35 | 16,48 | 1,57% | 200,00 |
| 25.08.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -0,90% | - |
| 24.08.2026 | 16,37 | 16,37 | 16,37 | 16,37 | 0,07% | - |
| 21.08.2026 | 16,15 | 16,36 | 16,15 | 16,36 | 1,40% | 125,00 |
| 20.08.2026 | 16,13 | 16,13 | 16,13 | 16,13 | -1,67% | - |
| 19.08.2026 | 16,41 | 16,41 | 16,41 | 16,41 | -2,53% | 30,00 |
| 18.08.2026 | 16,83 | 16,83 | 16,83 | 16,83 | -3,63% | - |
| 17.08.2026 | 17,47 | 17,47 | 17,47 | 17,47 | -0,10% | - |
| 14.08.2026 | 17,34 | 17,54 | 17,34 | 17,48 | -3,54% | 550,00 |
| 13.08.2026 | 17,56 | 18,13 | 17,56 | 18,13 | 7,43% | 165,00 |
| 12.08.2026 | 16,87 | 16,87 | 16,87 | 16,87 | 2,50% | - |
| 11.08.2026 | 16,46 | 16,46 | 16,46 | 16,46 | 0,61% | - |
| 10.08.2026 | 16,47 | 16,47 | 16,36 | 16,36 | -1,59% | 1,00 |
| 07.08.2026 | 16,32 | 16,62 | 16,32 | 16,62 | 0,42% | 1.000,00 |
| 06.08.2026 | 16,50 | 16,55 | 16,50 | 16,55 | -4,91% | 87,00 |
| 05.08.2026 | 17,27 | 17,41 | 17,27 | 17,41 | 2,81% | 5,00 |
| 04.08.2026 | 16,73 | 16,93 | 16,69 | 16,93 | -0,63% | 798,00 |
| 03.08.2026 | 17,04 | 17,04 | 17,04 | 17,04 | 1,43% | - |
| 31.07.2026 | 16,30 | 17,00 | 16,30 | 16,80 | 12,68% | 1.000,00 |
| 30.07.2026 | 14,91 | 14,91 | 14,91 | 14,91 | -0,81% | - |
| 29.07.2026 | 14,40 | 15,03 | 14,40 | 15,03 | -5,10% | 1.245,00 |
| 28.07.2026 | 15,59 | 15,84 | 15,59 | 15,84 | -0,69% | 500,00 |
| 27.07.2026 | 15,99 | 16,08 | 15,95 | 15,95 | -0,46% | 670,00 |
| 24.07.2026 | 16,02 | 16,02 | 16,02 | 16,02 | -3,05% | - |
| 23.07.2026 | 16,53 | 16,53 | 16,53 | 16,53 | -0,58% | - |
| 22.07.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -3,35% | - |
| 21.07.2026 | 16,43 | 17,20 | 16,43 | 17,20 | 2,34% | 700,00 |
| 20.07.2026 | 16,05 | 16,81 | 16,05 | 16,81 | 3,69% | 1.300,00 |
| 17.07.2026 | 15,68 | 16,21 | 15,68 | 16,21 | 0,06% | 572,00 |
| 16.07.2026 | 16,57 | 16,57 | 16,20 | 16,20 | -5,56% | 75,00 |
| 15.07.2026 | 17,38 | 17,60 | 17,15 | 17,15 | -2,50% | 372,00 |
| 14.07.2026 | 17,44 | 17,64 | 17,44 | 17,59 | 0,29% | 778,00 |
| 13.07.2026 | 17,54 | 17,54 | 17,54 | 17,54 | -4,90% | 1.000,00 |
| 10.07.2026 | 18,18 | 18,45 | 18,18 | 18,45 | -1,78% | 212,00 |
| 09.07.2026 | 18,16 | 18,78 | 18,16 | 18,78 | 8,61% | 500,00 |
| 08.07.2026 | 17,74 | 17,74 | 17,29 | 17,29 | -5,30% | 130,00 |
| 07.07.2026 | 18,17 | 18,26 | 18,11 | 18,26 | -2,57% | 1.080,00 |
| 06.07.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -7,67% | - |
| 03.07.2026 | 19,99 | 20,30 | 19,99 | 20,30 | 0,00% | 200,00 |
| 02.07.2026 | 19,86 | 20,30 | 19,86 | 20,30 | 0,87% | 2,00 |
| 01.07.2026 | 19,75 | 20,25 | 19,75 | 20,13 | 4,21% | 560,00 |
| 30.06.2026 | 19,31 | 19,31 | 19,31 | 19,31 | -0,50% | - |
| 29.06.2026 | 19,41 | 19,41 | 19,41 | 19,41 | 1,61% | - |
| 26.06.2026 | 19,40 | 19,40 | 19,10 | 19,10 | -8,93% | 380,00 |
| 25.06.2026 | 21,22 | 21,22 | 20,98 | 20,98 | 1,40% | 730,00 |
| 24.06.2026 | 20,57 | 20,83 | 20,57 | 20,69 | -2,22% | 475,00 |
| 23.06.2026 | 21,73 | 21,73 | 20,70 | 21,16 | -5,94% | 492,00 |
| 22.06.2026 | 21,77 | 22,49 | 21,77 | 22,49 | 5,14% | 25,00 |
| 19.06.2026 | 21,24 | 21,39 | 21,24 | 21,39 | 1,52% | 546,00 |