20,700€
4,01%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 20,21 | 21,20 | 20,13 | 21,20 | 6,52% | 2.413,00 |
| 05.02.2026 | 20,28 | 20,39 | 19,85 | 19,90 | -0,99% | 1.705,00 |
| 04.02.2026 | 19,98 | 20,64 | 19,98 | 20,10 | 3,48% | 5.743,00 |
| 03.02.2026 | 19,41 | 19,76 | 19,41 | 19,42 | 0,02% | 2.633,00 |
| 02.02.2026 | 19,22 | 19,59 | 19,06 | 19,42 | 2,46% | 3.156,00 |
| 30.01.2026 | 18,96 | 19,28 | 18,95 | 18,95 | 0,82% | 1.699,00 |
| 29.01.2026 | 18,75 | 18,93 | 18,48 | 18,80 | 2,73% | 1.856,00 |
| 28.01.2026 | 18,39 | 18,48 | 17,91 | 18,30 | -1,68% | 7.207,00 |
| 27.01.2026 | 18,71 | 19,02 | 18,61 | 18,61 | -1,53% | 1.667,00 |
| 26.01.2026 | 19,09 | 19,13 | 18,81 | 18,90 | -0,30% | 1.500,00 |
| 23.01.2026 | 19,34 | 19,53 | 18,96 | 18,96 | -1,36% | 1.038,00 |
| 22.01.2026 | 19,11 | 19,39 | 19,10 | 19,22 | -0,57% | 1.650,00 |
| 21.01.2026 | 19,05 | 19,49 | 19,00 | 19,33 | 2,75% | 3.129,00 |
| 20.01.2026 | 19,01 | 19,18 | 18,81 | 18,81 | -3,03% | 2.340,00 |
| 19.01.2026 | 19,47 | 19,80 | 19,40 | 19,40 | -1,70% | 3.765,00 |
| 16.01.2026 | 20,00 | 20,10 | 19,64 | 19,74 | -0,47% | 2.577,00 |
| 15.01.2026 | 19,93 | 20,26 | 19,77 | 19,83 | 2,48% | 7.524,00 |
| 14.01.2026 | 19,68 | 19,69 | 19,35 | 19,35 | -1,35% | 3.477,00 |
| 13.01.2026 | 19,45 | 19,76 | 19,45 | 19,61 | 4,00% | 6.000,00 |
| 12.01.2026 | 19,07 | 19,10 | 18,71 | 18,86 | 0,31% | 3.984,00 |
| 09.01.2026 | 18,36 | 19,00 | 18,36 | 18,80 | 3,14% | 4.934,00 |
| 08.01.2026 | 18,18 | 18,23 | 17,92 | 18,23 | 0,16% | 4.756,00 |
| 07.01.2026 | 18,15 | 18,34 | 18,15 | 18,20 | -0,83% | 297,00 |
| 06.01.2026 | 18,82 | 18,89 | 18,35 | 18,35 | -0,03% | 1.643,00 |
| 05.01.2026 | 18,67 | 18,78 | 18,36 | 18,36 | 0,21% | 2.566,00 |
| 02.01.2026 | 18,50 | 18,50 | 18,10 | 18,32 | 1,38% | 24.962,00 |
| 30.12.2025 | 18,50 | 18,52 | 18,07 | 18,07 | -0,65% | 2.968,00 |
| 29.12.2025 | 18,46 | 18,46 | 18,13 | 18,19 | -1,20% | 2.059,00 |
| 23.12.2025 | 18,65 | 18,65 | 18,41 | 18,41 | -1,30% | 2.470,00 |
| 22.12.2025 | 18,62 | 18,65 | 18,60 | 18,65 | 0,26% | 5.885,00 |
| 19.12.2025 | 18,62 | 18,88 | 18,60 | 18,60 | 1,90% | 3.189,00 |
| 18.12.2025 | 18,14 | 18,44 | 18,14 | 18,26 | 1,14% | 254,00 |
| 17.12.2025 | 18,17 | 18,48 | 18,05 | 18,05 | -0,20% | 3.287,00 |
| 16.12.2025 | 18,16 | 18,36 | 18,09 | 18,09 | -0,19% | 1.624,00 |
| 15.12.2025 | 18,30 | 18,30 | 18,12 | 18,12 | 3,31% | 4.315,00 |
| 12.12.2025 | 17,72 | 17,79 | 17,54 | 17,54 | 2,27% | 3.639,00 |
| 11.12.2025 | 16,95 | 17,24 | 16,95 | 17,15 | 1,17% | 1.159,00 |
| 10.12.2025 | 17,15 | 17,16 | 16,95 | 16,95 | 1,07% | 1.719,00 |
| 09.12.2025 | 16,78 | 17,10 | 16,77 | 16,77 | 1,02% | 1.538,00 |
| 08.12.2025 | 16,99 | 16,99 | 16,60 | 16,60 | -1,18% | 649,00 |
| 05.12.2025 | 16,93 | 17,00 | 16,67 | 16,80 | -2,44% | 2.664,00 |
| 04.12.2025 | 17,25 | 17,25 | 16,98 | 17,22 | 4,33% | 2.600,00 |
| 03.12.2025 | 16,50 | 16,83 | 16,50 | 16,51 | -1,49% | 230,00 |
| 02.12.2025 | 16,75 | 17,00 | 16,74 | 16,76 | -1,54% | 6.821,00 |
| 01.12.2025 | 17,20 | 17,20 | 17,02 | 17,02 | -2,75% | 4,00 |
| 28.11.2025 | 17,21 | 17,50 | 17,21 | 17,50 | 1,66% | 704,00 |
| 27.11.2025 | 17,21 | 17,45 | 17,21 | 17,21 | -0,51% | 521,00 |
| 26.11.2025 | 17,20 | 17,40 | 17,20 | 17,30 | 2,02% | 789,00 |
| 25.11.2025 | 16,90 | 17,20 | 16,90 | 16,96 | -0,83% | 1.322,00 |
| 24.11.2025 | 17,39 | 17,39 | 16,90 | 17,10 | -0,29% | 256,00 |
| 21.11.2025 | 16,86 | 17,37 | 16,86 | 17,15 | 4,37% | 5.983,00 |
| 20.11.2025 | 16,62 | 17,01 | 16,43 | 16,43 | -2,56% | 3.424,00 |
| 19.11.2025 | 16,68 | 17,05 | 16,68 | 16,87 | 0,80% | 2.702,00 |
| 18.11.2025 | 16,94 | 17,03 | 16,67 | 16,73 | -1,58% | 901,00 |
| 17.11.2025 | 17,40 | 17,45 | 17,00 | 17,00 | -2,38% | 500,00 |
| 14.11.2025 | 17,51 | 17,80 | 17,41 | 17,41 | -0,08% | 1.027,00 |
| 13.11.2025 | 17,69 | 17,89 | 17,43 | 17,43 | -1,07% | 829,00 |
| 12.11.2025 | 17,66 | 17,90 | 17,62 | 17,62 | 0,33% | 1.075,00 |
| 11.11.2025 | 17,78 | 17,78 | 17,53 | 17,56 | -0,05% | 3.172,00 |
| 10.11.2025 | 17,40 | 17,67 | 17,40 | 17,57 | 0,61% | 1.043,00 |
| 07.11.2025 | 17,42 | 17,72 | 17,42 | 17,46 | 0,55% | 3.877,00 |
| 06.11.2025 | 17,65 | 17,85 | 17,36 | 17,36 | -0,78% | 880,00 |
| 05.11.2025 | 17,15 | 17,50 | 17,15 | 17,50 | -0,68% | 1.881,00 |
| 04.11.2025 | 17,75 | 17,75 | 17,62 | 17,62 | -0,18% | 681,00 |
| 03.11.2025 | 17,75 | 17,94 | 17,51 | 17,65 | 0,00% | 2.462,00 |
| 31.10.2025 | 17,77 | 17,77 | 17,60 | 17,65 | -0,84% | 3.856,00 |
| 30.10.2025 | 17,70 | 18,05 | 17,70 | 17,80 | 0,61% | 9.394,00 |
| 29.10.2025 | 17,62 | 17,88 | 17,62 | 17,69 | -0,61% | 1.036,00 |
| 28.10.2025 | 17,80 | 18,10 | 17,80 | 17,80 | -0,48% | 6.636,00 |
| 27.10.2025 | 17,90 | 18,18 | 17,86 | 17,89 | 2,29% | 5.400,00 |
| 24.10.2025 | 17,50 | 17,65 | 17,49 | 17,49 | -0,07% | 605,00 |
| 23.10.2025 | 17,32 | 17,67 | 17,32 | 17,50 | 0,44% | 1.457,00 |
| 22.10.2025 | 17,64 | 17,70 | 17,42 | 17,42 | 1,14% | 6.488,00 |
| 21.10.2025 | 16,91 | 17,49 | 16,91 | 17,23 | 1,51% | 15.818,00 |
| 20.10.2025 | 17,14 | 17,20 | 16,96 | 16,97 | 0,58% | 4.639,00 |
| 17.10.2025 | 16,60 | 16,99 | 16,60 | 16,87 | 2,43% | 2.228,00 |
| 16.10.2025 | 16,64 | 16,91 | 16,47 | 16,47 | -1,89% | 3.289,00 |
| 15.10.2025 | 16,45 | 16,86 | 16,45 | 16,79 | 3,34% | 1.459,00 |
| 14.10.2025 | 16,00 | 16,40 | 16,00 | 16,25 | 0,43% | 247,00 |
| 13.10.2025 | 16,58 | 16,58 | 16,18 | 16,18 | 1,11% | 635,00 |
| 10.10.2025 | 16,31 | 16,80 | 16,00 | 16,00 | -2,87% | 1.485,00 |
| 09.10.2025 | 16,65 | 16,70 | 16,47 | 16,47 | -2,50% | 667,00 |
| 08.10.2025 | 17,17 | 17,17 | 16,85 | 16,90 | -0,55% | 4.539,00 |
| 07.10.2025 | 17,19 | 17,19 | 16,95 | 16,99 | 1,12% | 13.324,00 |
| 06.10.2025 | 17,10 | 17,10 | 16,72 | 16,80 | 1,95% | 3.540,00 |
| 03.10.2025 | 16,25 | 16,54 | 16,25 | 16,48 | 1,63% | 637,00 |
| 02.10.2025 | 16,25 | 16,45 | 16,22 | 16,22 | -1,66% | 4.443,00 |
| 01.10.2025 | 16,38 | 16,49 | 16,04 | 16,49 | 1,38% | 860,00 |
| 30.09.2025 | 16,58 | 16,58 | 16,25 | 16,27 | -1,42% | 7.510,00 |
| 29.09.2025 | 16,58 | 16,90 | 16,50 | 16,50 | -1,57% | 3.216,00 |
| 26.09.2025 | 17,17 | 17,17 | 16,76 | 16,76 | 0,34% | 1.650,00 |
| 25.09.2025 | 16,72 | 17,10 | 16,66 | 16,71 | -0,02% | 9.386,00 |
| 24.09.2025 | 16,61 | 16,98 | 16,61 | 16,71 | -1,58% | 614,00 |
| 23.09.2025 | 17,16 | 17,16 | 16,89 | 16,98 | 0,46% | 453,00 |
| 22.09.2025 | 16,90 | 17,10 | 16,82 | 16,90 | 0,88% | 947,00 |
| 19.09.2025 | 16,61 | 17,10 | 16,61 | 16,75 | -0,19% | 530,00 |
| 18.09.2025 | 16,97 | 16,97 | 16,79 | 16,79 | -1,07% | 2.243,00 |
| 17.09.2025 | 16,82 | 16,97 | 16,82 | 16,97 | 0,68% | 2.390,00 |
| 16.09.2025 | 16,81 | 16,96 | 16,58 | 16,85 | 0,32% | 1.053,00 |
| 15.09.2025 | 16,97 | 16,97 | 16,71 | 16,80 | 1,12% | 789,00 |