16,648€
2,35%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 16,58 | 16,65 | 16,47 | 16,64 | 2,27% | - |
| 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 |
| 18.06.2026 | 20,94 | 21,36 | 20,94 | 21,07 | 1,44% | 500,00 |
| 17.06.2026 | 20,55 | 20,77 | 20,55 | 20,77 | 3,13% | 550,00 |
| 16.06.2026 | 20,59 | 20,63 | 20,14 | 20,14 | -3,73% | 2.290,00 |
| 15.06.2026 | 20,90 | 20,92 | 20,87 | 20,92 | 10,13% | 770,00 |
| 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 |