16,695€
2,25%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,32 | 16,64 | 16,32 | 16,56 | 1,41% | 952,00 |
| 21.11.2024 | 16,25 | 16,52 | 16,25 | 16,33 | 0,16% | 982,00 |
| 20.11.2024 | 16,25 | 16,55 | 16,25 | 16,30 | -0,61% | 975,00 |
| 19.11.2024 | 16,56 | 16,83 | 16,40 | 16,40 | 0,01% | 4.579,00 |
| 18.11.2024 | 16,33 | 16,66 | 16,27 | 16,40 | 0,60% | 866,00 |
| 15.11.2024 | 16,66 | 16,66 | 16,25 | 16,30 | 0,00% | 1.769,00 |
| 14.11.2024 | 16,39 | 16,43 | 16,14 | 16,30 | -1,50% | 1.034,00 |
| 13.11.2024 | 16,34 | 16,55 | 16,08 | 16,55 | 1,04% | 5.768,00 |
| 12.11.2024 | 16,78 | 16,78 | 16,19 | 16,38 | 0,20% | 9.312,00 |
| 11.11.2024 | 16,35 | 16,36 | 16,00 | 16,35 | 1,23% | 4.436,00 |
| 08.11.2024 | 16,30 | 16,30 | 15,95 | 16,15 | -1,46% | 1.237,00 |
| 07.11.2024 | 16,42 | 16,72 | 16,39 | 16,39 | 0,80% | 645,00 |
| 06.11.2024 | 16,46 | 16,59 | 16,00 | 16,26 | 2,90% | 2.438,00 |
| 05.11.2024 | 16,04 | 16,04 | 15,80 | 15,80 | 0,89% | 1.710,00 |
| 04.11.2024 | 16,24 | 16,24 | 15,58 | 15,66 | -0,89% | 7.387,00 |
| 01.11.2024 | 15,97 | 16,00 | 15,80 | 15,80 | -0,09% | 1.547,00 |
| 31.10.2024 | 16,10 | 16,35 | 15,82 | 15,82 | -2,09% | 540,00 |
| 30.10.2024 | 16,30 | 16,51 | 16,15 | 16,15 | -0,90% | 8.459,00 |
| 29.10.2024 | 16,23 | 16,50 | 16,23 | 16,30 | -0,48% | 1.813,00 |
| 28.10.2024 | 16,40 | 16,43 | 16,13 | 16,38 | 4,32% | 2.036,00 |
| 25.10.2024 | 15,92 | 15,92 | 15,70 | 15,70 | 0,00% | 10,00 |
| 24.10.2024 | 15,70 | 15,71 | 15,70 | 15,70 | -0,08% | 364,00 |
| 23.10.2024 | 15,90 | 16,08 | 15,71 | 15,71 | 1,20% | 3.345,00 |
| 22.10.2024 | 15,87 | 15,87 | 15,50 | 15,53 | -0,69% | 2.511,00 |
| 21.10.2024 | 15,89 | 15,92 | 15,63 | 15,63 | -0,71% | 3.658,00 |
| 18.10.2024 | 15,92 | 15,92 | 15,75 | 15,75 | -0,35% | 1.665,00 |
| 17.10.2024 | 15,58 | 16,03 | 15,58 | 15,80 | 1,53% | 818,00 |
| 16.10.2024 | 15,63 | 15,88 | 15,55 | 15,56 | -0,80% | 4.975,00 |
| 15.10.2024 | 15,84 | 15,88 | 15,60 | 15,69 | -1,40% | 9.455,00 |
| 14.10.2024 | 16,06 | 16,20 | 15,84 | 15,91 | -0,55% | 4.700,00 |
| 11.10.2024 | 15,99 | 16,03 | 15,75 | 16,00 | 0,76% | 2.629,00 |
| 10.10.2024 | 16,00 | 16,00 | 15,70 | 15,88 | -0,13% | 1.592,00 |
| 09.10.2024 | 16,05 | 16,05 | 15,75 | 15,90 | -0,44% | 8.192,00 |
| 08.10.2024 | 15,60 | 16,20 | 15,60 | 15,97 | -1,48% | 4.759,00 |
| 07.10.2024 | 16,49 | 16,49 | 16,21 | 16,21 | -1,34% | 540,00 |
| 04.10.2024 | 16,23 | 16,43 | 15,91 | 16,43 | 3,66% | 7.178,00 |
| 03.10.2024 | 16,24 | 16,24 | 15,85 | 15,85 | -1,86% | 570,00 |
| 02.10.2024 | 16,00 | 16,27 | 16,00 | 16,15 | 0,00% | 358,00 |
| 01.10.2024 | 16,14 | 16,15 | 16,14 | 16,15 | 0,06% | 41,00 |
| 30.09.2024 | 16,10 | 16,14 | 15,98 | 16,14 | -1,88% | 2.432,00 |
| 27.09.2024 | 16,32 | 16,52 | 16,15 | 16,45 | -3,69% | 3.221,00 |
| 26.09.2024 | 16,98 | 17,10 | 16,80 | 17,08 | 4,41% | 6.227,00 |
| 25.09.2024 | 16,35 | 16,65 | 16,30 | 16,36 | -0,86% | 1.766,00 |
| 24.09.2024 | 16,50 | 16,61 | 16,50 | 16,50 | -1,77% | 3.190,00 |
| 23.09.2024 | 16,33 | 16,80 | 16,33 | 16,80 | 1,81% | 4.055,00 |
| 20.09.2024 | 16,40 | 16,75 | 16,35 | 16,50 | -0,52% | 1.649,00 |
| 19.09.2024 | 16,35 | 16,65 | 16,22 | 16,59 | 3,03% | 1.495,00 |
| 18.09.2024 | 15,68 | 16,10 | 15,68 | 16,10 | 4,52% | 13.195,00 |
| 17.09.2024 | 15,52 | 15,67 | 15,22 | 15,40 | -2,52% | 4.808,00 |
| 16.09.2024 | 15,96 | 15,96 | 15,80 | 15,80 | 0,75% | 2.593,00 |
| 13.09.2024 | 15,78 | 15,80 | 15,58 | 15,68 | -1,12% | 1.505,00 |
| 12.09.2024 | 15,90 | 16,17 | 15,86 | 15,86 | 1,58% | 5.585,00 |
| 11.09.2024 | 15,50 | 15,78 | 15,50 | 15,61 | -0,55% | 3.185,00 |
| 10.09.2024 | 16,10 | 16,10 | 15,40 | 15,70 | -2,17% | 1.204,00 |
| 09.09.2024 | 15,93 | 16,05 | 15,60 | 16,05 | -0,20% | 653,00 |
| 06.09.2024 | 16,48 | 16,48 | 15,81 | 16,08 | -3,13% | 4.568,00 |
| 05.09.2024 | 16,40 | 16,60 | 16,40 | 16,60 | 0,61% | 783,00 |
| 04.09.2024 | 16,53 | 16,87 | 16,50 | 16,50 | -2,08% | 2.431,00 |
| 03.09.2024 | 17,17 | 17,32 | 16,76 | 16,85 | -2,03% | 6.300,00 |
| 02.09.2024 | 17,38 | 17,38 | 17,00 | 17,20 | 1,36% | 5.163,00 |
| 30.08.2024 | 17,30 | 17,39 | 16,97 | 16,97 | 0,40% | 3.024,00 |
| 29.08.2024 | 16,62 | 17,13 | 16,62 | 16,90 | 0,01% | 2.800,00 |
| 28.08.2024 | 16,91 | 17,05 | 16,90 | 16,90 | 2,71% | 1.765,00 |
| 27.08.2024 | 16,48 | 16,77 | 16,45 | 16,45 | 1,46% | 2.314,00 |
| 26.08.2024 | 16,01 | 16,28 | 15,91 | 16,22 | -2,05% | 8.318,00 |
| 23.08.2024 | 16,69 | 16,77 | 16,52 | 16,56 | 1,88% | 2.940,00 |
| 22.08.2024 | 16,27 | 16,65 | 16,25 | 16,25 | -0,62% | 1.042,00 |
| 21.08.2024 | 16,42 | 16,73 | 16,35 | 16,35 | 1,13% | 619,00 |
| 20.08.2024 | 16,76 | 16,76 | 16,17 | 16,17 | -1,99% | 4.005,00 |
| 19.08.2024 | 16,72 | 16,72 | 16,40 | 16,50 | -0,06% | 1.854,00 |
| 16.08.2024 | 16,60 | 16,90 | 16,51 | 16,51 | -1,11% | 2.848,00 |
| 15.08.2024 | 16,55 | 16,70 | 16,50 | 16,70 | 4,28% | 2.210,00 |
| 14.08.2024 | 16,33 | 16,34 | 16,01 | 16,01 | 1,46% | 1.656,00 |
| 13.08.2024 | 15,64 | 15,96 | 15,41 | 15,78 | 3,46% | 7.803,00 |
| 12.08.2024 | 15,50 | 15,59 | 15,20 | 15,25 | -1,60% | 4.477,00 |
| 09.08.2024 | 15,35 | 15,50 | 15,21 | 15,50 | -0,93% | 2.338,00 |
| 08.08.2024 | 15,26 | 15,66 | 15,26 | 15,65 | 0,95% | 8.985,00 |
| 07.08.2024 | 15,87 | 15,95 | 15,50 | 15,50 | 0,30% | 11.315,00 |
| 06.08.2024 | 15,70 | 16,19 | 15,31 | 15,45 | -2,33% | 6.994,00 |
| 05.08.2024 | 14,10 | 15,82 | 14,01 | 15,82 | -0,94% | 40.053,00 |
| 02.08.2024 | 16,24 | 16,24 | 15,97 | 15,97 | -3,50% | 3.311,00 |
| 01.08.2024 | 16,79 | 16,96 | 16,55 | 16,55 | -7,11% | 6.619,00 |
| 31.07.2024 | 17,82 | 18,00 | 17,70 | 17,82 | 0,67% | 1.752,00 |
| 30.07.2024 | 17,75 | 17,90 | 17,70 | 17,70 | 0,27% | 610,00 |
| 29.07.2024 | 17,75 | 17,75 | 17,65 | 17,65 | 0,86% | 2.215,00 |
| 26.07.2024 | 17,61 | 17,61 | 17,40 | 17,50 | -3,56% | 15.400,00 |
| 25.07.2024 | 18,12 | 18,35 | 17,85 | 18,15 | 0,25% | 5.579,00 |
| 24.07.2024 | 18,36 | 18,36 | 18,10 | 18,10 | -1,54% | 15,00 |
| 23.07.2024 | 18,20 | 18,59 | 18,20 | 18,38 | -0,35% | 5.262,00 |
| 22.07.2024 | 18,28 | 18,45 | 18,28 | 18,45 | 2,45% | 2.003,00 |
| 19.07.2024 | 18,01 | 18,01 | 18,01 | 18,01 | -1,08% | - |
| 18.07.2024 | 18,65 | 18,70 | 18,20 | 18,20 | -1,83% | 6.584,00 |
| 17.07.2024 | 18,90 | 18,90 | 18,54 | 18,54 | -1,26% | 353,00 |
| 16.07.2024 | 19,00 | 19,06 | 18,78 | 18,78 | -0,96% | 3.180,00 |
| 15.07.2024 | 19,10 | 19,10 | 18,88 | 18,96 | 0,35% | 2.153,00 |
| 12.07.2024 | 18,85 | 18,99 | 18,85 | 18,89 | 1,77% | 1.270,00 |
| 11.07.2024 | 18,64 | 18,90 | 18,52 | 18,57 | -1,23% | 1.588,00 |
| 10.07.2024 | 18,68 | 19,00 | 18,67 | 18,80 | 0,93% | 1.921,00 |
| 09.07.2024 | 18,66 | 18,70 | 18,62 | 18,62 | -1,93% | 1.033,00 |
| 08.07.2024 | 18,80 | 18,99 | 18,75 | 18,99 | 0,41% | 2.785,00 |