18,000€
0,55%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 18,00 | 18,18 | 17,91 | 18,00 | 0,53% | 1.076,00 |
| 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 |
| 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 |