15,965€
-1,32%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 15,76 | 16,23 | 15,76 | 15,84 | -2,06% | 1.085,00 |
| 24.07.2025 | 16,41 | 16,58 | 16,15 | 16,18 | -0,39% | 1.070,00 |
| 23.07.2025 | 16,49 | 16,70 | 16,13 | 16,24 | 12,79% | 16.390,00 |
| 22.07.2025 | 14,40 | 14,45 | 14,40 | 14,40 | -0,46% | 983,00 |
| 21.07.2025 | 14,86 | 14,86 | 14,47 | 14,47 | -1,19% | 2.725,00 |
| 18.07.2025 | 14,50 | 14,64 | 14,50 | 14,64 | 0,84% | 249,00 |
| 17.07.2025 | 14,70 | 14,70 | 14,52 | 14,52 | 0,62% | 967,00 |
| 16.07.2025 | 14,52 | 14,55 | 14,39 | 14,43 | -0,95% | 20.765,00 |
| 15.07.2025 | 14,52 | 14,58 | 14,52 | 14,57 | -0,25% | 1.436,00 |
| 14.07.2025 | 14,70 | 14,89 | 14,52 | 14,60 | 0,70% | 29.596,00 |
| 11.07.2025 | 14,75 | 14,76 | 14,46 | 14,50 | 0,68% | 2.100,00 |
| 10.07.2025 | 14,49 | 14,72 | 14,35 | 14,40 | -1,89% | 13.855,00 |
| 09.07.2025 | 14,30 | 14,68 | 14,30 | 14,68 | 0,74% | 100,00 |
| 08.07.2025 | 14,21 | 14,60 | 14,21 | 14,57 | 1,55% | 3.332,00 |
| 07.07.2025 | 14,57 | 14,60 | 14,25 | 14,35 | -1,90% | 10.432,00 |
| 04.07.2025 | 14,71 | 14,71 | 14,60 | 14,63 | -2,47% | 900,00 |
| 03.07.2025 | 14,71 | 15,00 | 14,71 | 15,00 | 2,73% | 711,00 |
| 02.07.2025 | 14,45 | 14,75 | 14,45 | 14,60 | 1,02% | 109,00 |
| 01.07.2025 | 14,57 | 14,78 | 14,42 | 14,45 | -2,35% | 2.451,00 |
| 30.06.2025 | 14,94 | 14,98 | 14,55 | 14,80 | -0,82% | 2.061,00 |
| 27.06.2025 | 15,10 | 15,13 | 14,92 | 14,92 | 2,84% | 1.212,00 |
| 26.06.2025 | 14,63 | 15,00 | 14,44 | 14,51 | -0,82% | 5.378,00 |
| 25.06.2025 | 14,69 | 14,89 | 14,46 | 14,63 | -1,15% | 1.979,00 |
| 24.06.2025 | 14,52 | 15,06 | 14,52 | 14,80 | -0,87% | 4.678,00 |
| 23.06.2025 | 14,88 | 14,93 | 14,88 | 14,93 | -0,47% | 144,00 |
| 20.06.2025 | 15,30 | 15,30 | 15,00 | 15,00 | -0,73% | 2.243,00 |
| 19.06.2025 | 15,05 | 15,33 | 15,05 | 15,11 | -2,39% | 523,00 |
| 18.06.2025 | 15,22 | 15,59 | 15,21 | 15,48 | 2,84% | 3.000,00 |
| 17.06.2025 | 15,02 | 15,37 | 15,02 | 15,05 | -1,81% | 2.566,00 |
| 16.06.2025 | 15,44 | 15,44 | 15,33 | 15,33 | -0,39% | 3.035,00 |
| 13.06.2025 | 15,52 | 15,69 | 15,39 | 15,39 | -1,74% | 5.193,00 |
| 12.06.2025 | 15,89 | 16,00 | 15,58 | 15,66 | -2,11% | 4.632,00 |
| 11.06.2025 | 15,87 | 16,26 | 15,87 | 16,00 | -0,14% | 153,00 |
| 10.06.2025 | 16,00 | 16,32 | 15,96 | 16,02 | 0,14% | 881,00 |
| 09.06.2025 | 15,99 | 16,24 | 15,99 | 16,00 | -0,24% | 142,00 |
| 06.06.2025 | 16,10 | 16,27 | 15,86 | 16,04 | -0,39% | 4.510,00 |
| 05.06.2025 | 16,28 | 16,28 | 16,10 | 16,10 | -2,65% | 1.700,00 |
| 04.06.2025 | 16,51 | 16,54 | 16,51 | 16,54 | -0,86% | 20,00 |
| 03.06.2025 | 16,21 | 17,00 | 16,21 | 16,68 | 1,71% | 618,00 |
| 02.06.2025 | 16,32 | 16,61 | 16,24 | 16,40 | -1,57% | 1.490,00 |
| 30.05.2025 | 16,60 | 16,75 | 16,60 | 16,66 | 2,93% | 638,00 |
| 29.05.2025 | 16,43 | 16,68 | 16,19 | 16,19 | 1,06% | 1.700,00 |
| 28.05.2025 | 16,35 | 16,35 | 16,02 | 16,02 | -1,15% | 578,00 |
| 27.05.2025 | 16,01 | 16,38 | 16,01 | 16,21 | 0,65% | 1.964,00 |
| 26.05.2025 | 16,20 | 16,30 | 16,01 | 16,10 | 0,00% | 944,00 |
| 23.05.2025 | 16,00 | 16,10 | 16,00 | 16,10 | -0,54% | 85,00 |
| 22.05.2025 | 16,00 | 16,39 | 16,00 | 16,19 | 0,24% | 1.072,00 |
| 21.05.2025 | 16,25 | 16,55 | 16,15 | 16,15 | -1,20% | 327,00 |
| 20.05.2025 | 16,15 | 16,58 | 16,15 | 16,35 | 0,76% | 1.079,00 |
| 19.05.2025 | 16,21 | 16,32 | 16,10 | 16,22 | 0,04% | 3.451,00 |
| 16.05.2025 | 16,33 | 16,38 | 16,21 | 16,22 | -0,21% | 2.420,00 |
| 15.05.2025 | 16,48 | 16,48 | 16,16 | 16,25 | -1,56% | 787,00 |
| 14.05.2025 | 16,50 | 16,98 | 16,50 | 16,51 | -4,02% | 75,00 |
| 13.05.2025 | 17,21 | 17,45 | 17,20 | 17,20 | 0,80% | 378,00 |
| 12.05.2025 | 16,95 | 17,45 | 16,95 | 17,07 | 3,46% | 1.157,00 |
| 09.05.2025 | 16,48 | 16,85 | 16,48 | 16,50 | -1,22% | 260,00 |
| 08.05.2025 | 16,36 | 16,70 | 16,36 | 16,70 | 0,46% | 1.275,00 |
| 07.05.2025 | 16,99 | 16,99 | 16,62 | 16,62 | -1,69% | 556,00 |
| 06.05.2025 | 17,00 | 17,22 | 16,91 | 16,91 | -0,53% | 1.538,00 |
| 05.05.2025 | 17,17 | 17,24 | 16,93 | 17,00 | 0,89% | 1.480,00 |
| 02.05.2025 | 16,80 | 16,90 | 16,51 | 16,85 | 2,06% | 3.240,00 |
| 30.04.2025 | 16,92 | 16,92 | 16,51 | 16,51 | -2,37% | 150,00 |
| 29.04.2025 | 16,81 | 16,91 | 16,81 | 16,91 | 0,75% | 1.250,00 |
| 28.04.2025 | 16,82 | 17,24 | 16,78 | 16,78 | 2,96% | 998,00 |
| 25.04.2025 | 16,21 | 16,68 | 16,21 | 16,30 | 0,60% | 523,00 |
| 24.04.2025 | 16,28 | 16,42 | 16,20 | 16,20 | 1,58% | 30,00 |
| 23.04.2025 | 15,72 | 16,30 | 15,72 | 15,95 | 2,57% | 646,00 |
| 22.04.2025 | 15,25 | 15,63 | 15,18 | 15,55 | 0,01% | 3.220,00 |
| 17.04.2025 | 15,32 | 16,00 | 15,32 | 15,55 | 2,29% | 47.819,00 |
| 16.04.2025 | 15,10 | 15,64 | 15,10 | 15,20 | -1,30% | 5.113,00 |
| 15.04.2025 | 15,90 | 15,90 | 15,35 | 15,40 | 1,66% | 3.828,00 |
| 14.04.2025 | 15,08 | 15,22 | 15,04 | 15,15 | 1,68% | 1.924,00 |
| 11.04.2025 | 15,26 | 15,26 | 14,86 | 14,90 | 0,00% | 2.083,00 |
| 10.04.2025 | 15,61 | 15,90 | 14,40 | 14,90 | -7,27% | 1.670,00 |
| 09.04.2025 | 14,54 | 16,07 | 14,41 | 16,07 | 10,40% | 5.160,00 |
| 08.04.2025 | 15,00 | 15,80 | 14,55 | 14,55 | 1,06% | 7.743,00 |
| 07.04.2025 | 14,20 | 14,90 | 14,00 | 14,40 | 0,00% | 18.731,00 |
| 04.04.2025 | 15,05 | 15,05 | 14,20 | 14,40 | -5,25% | 8.175,00 |
| 03.04.2025 | 15,59 | 15,70 | 15,18 | 15,20 | -6,17% | 3.497,00 |
| 02.04.2025 | 16,58 | 16,59 | 16,05 | 16,20 | 1,24% | 14.097,00 |
| 01.04.2025 | 16,39 | 16,56 | 16,00 | 16,00 | -1,67% | 13.253,00 |
| 31.03.2025 | 16,48 | 16,48 | 16,09 | 16,27 | -1,68% | 2.219,00 |
| 28.03.2025 | 16,36 | 17,20 | 16,36 | 16,55 | -2,92% | 7.727,00 |
| 27.03.2025 | 17,11 | 17,29 | 16,84 | 17,05 | -3,13% | 6.982,00 |
| 26.03.2025 | 17,88 | 17,99 | 17,60 | 17,60 | -0,29% | 1.001,00 |
| 25.03.2025 | 17,67 | 17,97 | 17,65 | 17,65 | -1,53% | 3.190,00 |
| 24.03.2025 | 17,52 | 17,93 | 17,52 | 17,93 | 4,21% | 178,00 |
| 21.03.2025 | 17,88 | 17,88 | 17,20 | 17,20 | -1,53% | 2.858,00 |
| 20.03.2025 | 17,53 | 17,85 | 17,47 | 17,47 | -0,17% | 714,00 |
| 19.03.2025 | 17,53 | 17,87 | 17,50 | 17,50 | 1,39% | 646,00 |
| 18.03.2025 | 17,22 | 17,52 | 17,22 | 17,26 | -0,72% | 1.346,00 |
| 17.03.2025 | 17,23 | 17,39 | 17,09 | 17,39 | 2,80% | 437,00 |
| 14.03.2025 | 16,81 | 17,22 | 16,81 | 16,91 | 1,05% | 4.385,00 |
| 13.03.2025 | 16,72 | 17,06 | 16,72 | 16,74 | -1,04% | 649,00 |
| 12.03.2025 | 16,92 | 17,23 | 16,91 | 16,91 | 1,16% | 625,00 |
| 11.03.2025 | 17,01 | 17,14 | 16,72 | 16,72 | -4,32% | 3.620,00 |
| 10.03.2025 | 17,53 | 17,85 | 17,42 | 17,47 | 0,23% | 704,00 |
| 07.03.2025 | 17,30 | 17,75 | 17,30 | 17,43 | 0,74% | 2.337,00 |
| 06.03.2025 | 17,74 | 17,74 | 17,25 | 17,30 | -1,99% | 450,00 |
| 05.03.2025 | 17,71 | 17,80 | 17,46 | 17,66 | 2,51% | 11.455,00 |