18,849€
1,31%
Echtzeit-Aktienkurs TOYOTA MOTOR CORP.
Bid:
Ask:
Aktienkurse zur TOYOTA MOTOR CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,00 | 19,42 | 19,00 | 19,01 | 2,17% | 1.490,00 |
| 11.11.2026 | 19,43 | 19,43 | 18,61 | 18,61 | -2,07% | 1.354,00 |
| 10.11.2026 | 19,01 | 19,38 | 19,00 | 19,00 | -0,51% | 378,00 |
| 09.11.2026 | 19,56 | 19,83 | 19,00 | 19,10 | 1,73% | 4.335,00 |
| 06.11.2026 | 18,98 | 19,30 | 18,57 | 18,77 | -4,65% | 3.450,00 |
| 05.11.2026 | 19,20 | 19,69 | 19,05 | 19,69 | 13,68% | 14.084,00 |
| 04.11.2026 | 16,86 | 17,32 | 16,86 | 17,32 | 1,88% | 11.977,00 |
| 03.11.2026 | 17,22 | 17,22 | 17,00 | 17,00 | -1,73% | 158,00 |
| 02.11.2026 | 17,58 | 17,59 | 17,20 | 17,30 | -0,01% | 899,00 |
| 30.10.2026 | 17,27 | 17,59 | 17,27 | 17,30 | -2,69% | 717,00 |
| 29.10.2026 | 17,22 | 17,78 | 17,22 | 17,78 | 3,19% | 2.349,00 |
| 28.10.2026 | 17,17 | 17,23 | 17,17 | 17,23 | -2,93% | 250,00 |
| 27.10.2026 | 17,41 | 17,75 | 17,35 | 17,75 | 1,39% | 325,00 |
| 26.10.2026 | 17,79 | 17,79 | 17,51 | 17,51 | 0,90% | 688,00 |
| 23.10.2026 | 17,36 | 17,87 | 17,35 | 17,35 | -1,03% | 1.328,00 |
| 22.10.2026 | 17,20 | 17,59 | 17,20 | 17,53 | 1,04% | 1.017,00 |
| 21.10.2026 | 17,20 | 17,35 | 17,20 | 17,35 | 0,50% | 385,00 |
| 20.10.2026 | 17,21 | 17,65 | 17,21 | 17,26 | 1,80% | 90,00 |
| 19.10.2026 | 17,20 | 17,50 | 16,96 | 16,96 | -0,54% | 860,00 |
| 16.10.2026 | 17,30 | 17,57 | 17,05 | 17,05 | 1,01% | 1.080,00 |
| 15.10.2026 | 16,86 | 17,18 | 16,86 | 16,88 | -1,34% | 530,00 |
| 14.10.2026 | 16,72 | 17,18 | 16,70 | 17,11 | 0,19% | 315,00 |
| 13.10.2026 | 16,56 | 17,08 | 16,56 | 17,08 | 4,75% | 600,00 |
| 12.10.2026 | 16,42 | 16,80 | 16,30 | 16,30 | -1,78% | 732,00 |
| 09.10.2026 | 16,49 | 16,68 | 16,35 | 16,60 | 0,61% | 5.515,00 |
| 08.10.2026 | 16,26 | 16,50 | 16,26 | 16,50 | 1,91% | 1.282,00 |
| 07.10.2026 | 16,21 | 16,53 | 16,19 | 16,19 | -3,04% | 3.295,00 |
| 06.10.2026 | 16,31 | 16,70 | 16,31 | 16,70 | 3,32% | 1.152,00 |
| 05.10.2026 | 16,58 | 16,69 | 16,16 | 16,16 | 1,33% | 789,00 |
| 02.10.2026 | 16,10 | 16,50 | 15,95 | 15,95 | -1,36% | 738,00 |
| 01.10.2026 | 16,18 | 16,50 | 16,17 | 16,17 | -0,38% | 199,00 |
| 30.09.2026 | 16,21 | 16,76 | 16,21 | 16,23 | 0,79% | 571,00 |
| 29.09.2026 | 15,92 | 16,49 | 15,92 | 16,10 | -1,50% | 5.576,00 |
| 28.09.2026 | 16,82 | 16,82 | 16,35 | 16,35 | -0,35% | 1.957,00 |
| 25.09.2026 | 16,41 | 16,88 | 16,41 | 16,41 | 1,31% | 761,00 |
| 24.09.2026 | 16,41 | 16,69 | 16,20 | 16,20 | -2,43% | 2.109,00 |
| 23.09.2026 | 16,62 | 16,62 | 16,60 | 16,60 | 0,61% | 632,00 |
| 22.09.2026 | 16,61 | 17,07 | 16,50 | 16,50 | -0,55% | 508,00 |
| 21.09.2026 | 17,00 | 17,00 | 16,59 | 16,59 | 0,29% | 1.807,00 |
| 18.09.2026 | 16,51 | 16,99 | 16,51 | 16,54 | -0,62% | 367,00 |
| 17.09.2026 | 17,18 | 17,18 | 16,65 | 16,65 | -0,90% | 524,00 |
| 16.09.2026 | 16,80 | 17,00 | 16,80 | 16,80 | 0,00% | 2.347,00 |
| 15.09.2026 | 16,81 | 17,25 | 16,80 | 16,80 | 0,00% | 1.967,00 |
| 14.09.2026 | 17,14 | 17,14 | 16,80 | 16,80 | -3,39% | 1.537,00 |
| 11.09.2026 | 16,72 | 17,39 | 16,72 | 17,39 | 5,39% | 2.976,00 |
| 10.09.2026 | 16,46 | 16,79 | 16,46 | 16,50 | 0,84% | 880,00 |
| 09.09.2026 | 16,60 | 16,60 | 16,36 | 16,36 | 1,36% | 24.123,00 |
| 08.09.2026 | 16,83 | 16,83 | 16,14 | 16,14 | -5,05% | 2.280,00 |
| 07.09.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,89% | - |
| 04.09.2026 | 16,72 | 17,20 | 16,72 | 16,85 | -0,88% | 1.097,00 |
| 03.09.2026 | 17,00 | 17,57 | 17,00 | 17,00 | -0,56% | 2.121,00 |
| 02.09.2026 | 17,08 | 17,10 | 17,08 | 17,10 | 0,55% | 379,00 |
| 01.09.2026 | 17,45 | 17,50 | 17,00 | 17,00 | 1,26% | 5.660,00 |
| 31.08.2026 | 17,05 | 17,22 | 16,69 | 16,79 | 1,76% | 5.519,00 |
| 28.08.2026 | 16,61 | 16,93 | 16,50 | 16,50 | -0,30% | 310,00 |
| 27.08.2026 | 16,31 | 16,55 | 16,31 | 16,55 | 1,47% | 2.575,00 |
| 26.08.2026 | 16,41 | 16,72 | 16,31 | 16,31 | -0,06% | 2.070,00 |
| 25.08.2026 | 16,32 | 16,78 | 16,32 | 16,32 | -3,82% | 867,00 |
| 24.08.2026 | 16,68 | 16,99 | 16,52 | 16,97 | 2,19% | 7.605,00 |
| 21.08.2026 | 16,60 | 17,00 | 16,58 | 16,60 | 3,65% | 790,00 |
| 20.08.2026 | 16,36 | 16,68 | 16,00 | 16,02 | -2,05% | 4.225,00 |
| 19.08.2026 | 16,14 | 16,36 | 15,85 | 16,36 | -1,17% | 1.292,00 |
| 18.08.2026 | 16,06 | 16,59 | 16,06 | 16,55 | 2,78% | 9.943,00 |
| 17.08.2026 | 16,56 | 16,56 | 16,10 | 16,10 | 0,31% | 230,00 |
| 14.08.2026 | 16,50 | 16,50 | 16,05 | 16,05 | 0,26% | 983,00 |
| 13.08.2026 | 16,06 | 16,48 | 16,01 | 16,01 | -3,04% | 636,00 |
| 12.08.2026 | 16,20 | 16,92 | 16,12 | 16,51 | -0,53% | 21.433,00 |
| 11.08.2026 | 16,20 | 16,97 | 16,20 | 16,60 | 2,66% | 758,00 |
| 10.08.2026 | 16,48 | 16,54 | 16,17 | 16,17 | -0,31% | 1.776,00 |
| 07.08.2026 | 16,06 | 16,22 | 16,06 | 16,22 | 0,93% | 524,00 |
| 06.08.2026 | 16,12 | 16,49 | 16,07 | 16,07 | -2,25% | 1.536,00 |
| 05.08.2026 | 16,00 | 16,44 | 16,00 | 16,44 | 0,85% | 3.886,00 |
| 04.08.2026 | 16,18 | 16,98 | 15,82 | 16,30 | 1,05% | 5.369,00 |
| 03.08.2026 | 16,49 | 16,58 | 16,13 | 16,13 | 0,22% | 6.181,00 |
| 31.07.2026 | 16,32 | 17,03 | 16,10 | 16,10 | -3,04% | 8.408,00 |
| 30.07.2026 | 16,73 | 16,73 | 16,15 | 16,60 | -0,90% | 1.980,00 |
| 29.07.2026 | 17,38 | 17,38 | 16,70 | 16,75 | 4,56% | 3.956,00 |
| 28.07.2026 | 16,00 | 16,61 | 16,00 | 16,02 | 1,38% | 3.396,00 |
| 27.07.2026 | 15,75 | 16,12 | 15,64 | 15,80 | 2,41% | 3.500,00 |
| 24.07.2026 | 15,31 | 15,43 | 15,31 | 15,43 | -3,44% | 1.100,00 |
| 23.07.2026 | 15,99 | 15,99 | 15,52 | 15,98 | -0,12% | 1.288,00 |
| 22.07.2026 | 16,05 | 16,05 | 15,55 | 16,00 | 2,26% | 676,00 |
| 21.07.2026 | 15,62 | 16,00 | 15,62 | 15,65 | 1,31% | 1.017,00 |
| 20.07.2026 | 15,78 | 15,99 | 15,44 | 15,44 | 2,95% | 445,00 |
| 17.07.2026 | 15,28 | 15,30 | 15,00 | 15,00 | -5,04% | 200,00 |
| 16.07.2026 | 15,42 | 15,80 | 15,42 | 15,80 | 2,04% | 558,00 |
| 15.07.2026 | 15,21 | 15,60 | 15,14 | 15,48 | -1,02% | 843,00 |
| 14.07.2026 | 15,11 | 15,64 | 15,11 | 15,64 | 4,27% | 304,00 |
| 13.07.2026 | 15,27 | 15,51 | 15,00 | 15,00 | -1,02% | 955,00 |
| 10.07.2026 | 15,10 | 15,40 | 15,10 | 15,16 | -2,27% | 2.194,00 |
| 09.07.2026 | 15,10 | 15,51 | 15,10 | 15,51 | 2,70% | 1.128,00 |
| 08.07.2026 | 15,88 | 15,88 | 15,10 | 15,10 | -6,05% | 380,00 |
| 07.07.2026 | 16,18 | 16,18 | 15,64 | 16,07 | 3,62% | 2.434,00 |
| 06.07.2026 | 15,96 | 15,97 | 15,50 | 15,51 | 2,36% | 27.300,00 |
| 03.07.2026 | 15,20 | 15,58 | 15,08 | 15,15 | -2,25% | 1.050,00 |
| 02.07.2026 | 14,91 | 15,50 | 14,91 | 15,50 | 0,99% | 318,00 |
| 01.07.2026 | 14,60 | 15,35 | 14,60 | 15,35 | 2,08% | 1.755,00 |
| 30.06.2026 | 14,61 | 15,04 | 14,61 | 15,04 | 1,38% | 990,00 |
| 29.06.2026 | 15,18 | 15,36 | 14,74 | 14,83 | 0,42% | 1.003,00 |
| 26.06.2026 | 14,75 | 15,29 | 14,63 | 14,77 | -0,20% | 1.526,00 |