14,729€
-3,10%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,85 | 15,05 | 14,65 | 14,73 | -3,09% | 3.962,00 |
| 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 |
| 04.03.2025 | 17,40 | 17,40 | 17,01 | 17,22 | 0,13% | 2.024,00 |
| 03.03.2025 | 18,06 | 18,10 | 17,20 | 17,20 | 0,06% | 4.031,00 |
| 28.02.2025 | 17,06 | 17,50 | 17,05 | 17,19 | -1,55% | 1.587,00 |
| 27.02.2025 | 17,96 | 17,96 | 17,46 | 17,46 | 1,45% | 2.038,00 |
| 26.02.2025 | 17,16 | 17,61 | 17,12 | 17,21 | 1,97% | 1.030,00 |
| 25.02.2025 | 17,05 | 17,17 | 16,88 | 16,88 | 0,48% | 210,00 |
| 24.02.2025 | 16,84 | 17,35 | 16,80 | 16,80 | -2,21% | 2.766,00 |
| 21.02.2025 | 17,01 | 17,30 | 17,01 | 17,18 | 0,82% | 1.431,00 |
| 20.02.2025 | 17,16 | 17,40 | 17,04 | 17,04 | -0,54% | 2.965,00 |
| 19.02.2025 | 17,36 | 17,59 | 17,11 | 17,13 | -2,13% | 1.900,00 |
| 18.02.2025 | 17,78 | 17,78 | 17,46 | 17,50 | -0,22% | 5.519,00 |
| 17.02.2025 | 17,58 | 17,83 | 17,42 | 17,54 | 0,50% | 13.377,00 |
| 14.02.2025 | 17,44 | 17,66 | 17,44 | 17,45 | -0,26% | 4.000,00 |
| 13.02.2025 | 17,60 | 17,78 | 17,50 | 17,50 | 0,00% | 723,00 |
| 12.02.2025 | 17,73 | 17,75 | 17,50 | 17,50 | -1,49% | 1.904,00 |
| 11.02.2025 | 17,83 | 18,02 | 17,76 | 17,76 | -0,98% | 2.256,00 |
| 10.02.2025 | 17,81 | 17,94 | 17,60 | 17,94 | 0,45% | 19.064,00 |
| 07.02.2025 | 18,10 | 18,17 | 17,79 | 17,86 | -3,46% | 3.141,00 |
| 06.02.2025 | 18,15 | 18,50 | 18,10 | 18,50 | -0,46% | 11.235,00 |
| 05.02.2025 | 18,49 | 18,75 | 18,41 | 18,59 | 4,12% | 16.380,00 |
| 04.02.2025 | 18,27 | 18,27 | 17,80 | 17,85 | -0,83% | 4.477,00 |
| 03.02.2025 | 17,88 | 18,00 | 17,60 | 18,00 | -1,04% | 1.369,00 |
| 31.01.2025 | 18,67 | 18,69 | 18,19 | 18,19 | -0,55% | 783,00 |
| 30.01.2025 | 18,13 | 18,49 | 18,13 | 18,29 | 2,12% | 757,00 |
| 29.01.2025 | 17,93 | 18,09 | 17,91 | 17,91 | 1,69% | 5.517,00 |
| 28.01.2025 | 17,90 | 17,96 | 17,61 | 17,61 | -1,50% | 1.482,00 |
| 27.01.2025 | 17,99 | 17,99 | 17,88 | 17,88 | 0,99% | 2.787,00 |
| 24.01.2025 | 17,63 | 17,87 | 17,63 | 17,70 | -0,38% | 1.368,00 |
| 23.01.2025 | 18,18 | 18,18 | 17,73 | 17,77 | -0,73% | 3.286,00 |
| 22.01.2025 | 17,98 | 18,00 | 17,86 | 17,90 | 1,24% | 7.110,00 |
| 21.01.2025 | 17,64 | 17,79 | 17,63 | 17,68 | 0,29% | 5.040,00 |
| 20.01.2025 | 17,63 | 17,65 | 17,63 | 17,63 | 1,35% | 573,00 |
| 17.01.2025 | 17,35 | 17,61 | 17,26 | 17,40 | -0,83% | 4.018,00 |
| 16.01.2025 | 17,78 | 17,78 | 17,44 | 17,54 | -1,74% | 1.428,00 |
| 15.01.2025 | 17,80 | 18,11 | 17,80 | 17,85 | 0,52% | 2.276,00 |
| 14.01.2025 | 18,19 | 18,19 | 17,76 | 17,76 | 0,11% | 7.823,00 |
| 13.01.2025 | 18,10 | 18,10 | 17,72 | 17,74 | -0,45% | 3.559,00 |
| 10.01.2025 | 18,10 | 18,12 | 17,82 | 17,82 | -2,37% | 2.077,00 |
| 09.01.2025 | 18,37 | 18,50 | 18,25 | 18,25 | -0,97% | 2.385,00 |
| 08.01.2025 | 18,90 | 18,90 | 18,43 | 18,43 | -0,23% | 4.394,00 |
| 07.01.2025 | 18,45 | 18,78 | 18,45 | 18,47 | 0,12% | 1.391,00 |
| 06.01.2025 | 18,69 | 18,69 | 18,35 | 18,45 | -3,37% | 2.926,00 |
| 03.01.2025 | 18,80 | 19,09 | 18,80 | 19,09 | 2,40% | 1.648,00 |
| 02.01.2025 | 18,90 | 19,07 | 18,60 | 18,65 | -2,37% | 3.942,00 |
| 30.12.2024 | 19,28 | 19,34 | 18,92 | 19,10 | 0,94% | 1.415,00 |
| 27.12.2024 | 19,55 | 19,55 | 18,92 | 18,92 | 9,74% | 30.267,00 |
| 23.12.2024 | 17,35 | 17,58 | 17,24 | 17,24 | 1,70% | 420,00 |
| 20.12.2024 | 16,85 | 17,15 | 16,82 | 16,95 | 1,89% | 4.745,00 |
| 19.12.2024 | 16,90 | 16,90 | 16,64 | 16,64 | -1,15% | 1.924,00 |
| 18.12.2024 | 16,71 | 16,99 | 16,71 | 16,83 | 2,56% | 10.084,00 |
| 17.12.2024 | 16,69 | 16,70 | 16,34 | 16,41 | -1,71% | 2.403,00 |
| 16.12.2024 | 16,47 | 16,84 | 16,47 | 16,70 | 0,08% | 4.120,00 |
| 13.12.2024 | 16,75 | 17,00 | 16,68 | 16,68 | -1,13% | 528,00 |
| 12.12.2024 | 16,78 | 17,00 | 16,78 | 16,87 | 0,25% | 1.793,00 |
| 11.12.2024 | 16,59 | 16,88 | 16,59 | 16,83 | 0,55% | 220,00 |
| 10.12.2024 | 16,90 | 16,92 | 16,69 | 16,74 | 0,71% | 1.509,00 |
| 09.12.2024 | 16,50 | 16,77 | 16,50 | 16,62 | -0,59% | 1.735,00 |
| 06.12.2024 | 16,45 | 16,72 | 16,45 | 16,72 | 1,64% | 1.410,00 |
| 05.12.2024 | 16,45 | 16,76 | 16,45 | 16,45 | -0,34% | 867,00 |
| 04.12.2024 | 16,42 | 16,86 | 16,42 | 16,51 | -0,59% | 1.927,00 |
| 03.12.2024 | 16,98 | 16,98 | 16,60 | 16,60 | -2,31% | 1.385,00 |
| 02.12.2024 | 16,44 | 17,10 | 16,33 | 17,00 | 6,22% | 11.866,00 |
| 29.11.2024 | 16,19 | 16,19 | 16,00 | 16,00 | -0,74% | 579,00 |
| 28.11.2024 | 16,12 | 16,30 | 16,12 | 16,12 | 1,56% | 1.736,00 |
| 27.11.2024 | 16,28 | 16,28 | 15,87 | 15,87 | -3,01% | 2.090,00 |
| 26.11.2024 | 16,55 | 16,67 | 16,36 | 16,36 | -1,31% | 2.632,00 |
| 25.11.2024 | 16,56 | 16,85 | 16,56 | 16,58 | 0,14% | 3.995,00 |
| 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 |