17,046€
0,29%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 17,10 | 17,10 | 16,91 | 17,05 | -0,01% | - |
| 08.09.2025 | 17,05 | 17,18 | 16,98 | 17,05 | 1,69% | 500,00 |
| 05.09.2025 | 17,29 | 17,29 | 16,77 | 16,77 | -0,02% | 960,00 |
| 04.09.2025 | 16,62 | 16,97 | 16,62 | 16,77 | 2,63% | 440,00 |
| 03.09.2025 | 16,68 | 16,68 | 16,32 | 16,34 | -2,25% | 2.152,00 |
| 02.09.2025 | 16,42 | 16,72 | 16,42 | 16,72 | 1,01% | 799,00 |
| 01.09.2025 | 16,78 | 16,78 | 16,55 | 16,55 | 0,02% | 1.310,00 |
| 29.08.2025 | 16,59 | 16,87 | 16,55 | 16,55 | -1,98% | 130,00 |
| 28.08.2025 | 16,81 | 17,19 | 16,81 | 16,88 | 0,46% | 80,00 |
| 27.08.2025 | 17,00 | 17,04 | 16,80 | 16,80 | -1,15% | 632,00 |
| 26.08.2025 | 16,75 | 17,00 | 16,75 | 17,00 | 0,58% | 1.008,00 |
| 25.08.2025 | 16,88 | 16,99 | 16,87 | 16,90 | -0,06% | 1.363,00 |
| 22.08.2025 | 16,81 | 17,12 | 16,72 | 16,91 | 0,38% | 570,00 |
| 21.08.2025 | 16,71 | 16,88 | 16,71 | 16,85 | -0,20% | 577,00 |
| 20.08.2025 | 17,45 | 17,45 | 16,88 | 16,88 | -0,30% | 7.161,00 |
| 19.08.2025 | 16,90 | 17,15 | 16,74 | 16,93 | -0,09% | 2.159,00 |
| 18.08.2025 | 16,63 | 16,95 | 16,63 | 16,95 | 3,91% | 6.912,00 |
| 15.08.2025 | 16,41 | 16,74 | 16,31 | 16,31 | 0,21% | 55,00 |
| 14.08.2025 | 16,21 | 16,54 | 16,21 | 16,28 | -0,78% | 2.560,00 |
| 13.08.2025 | 16,42 | 16,72 | 16,40 | 16,40 | -0,02% | 4.797,00 |
| 12.08.2025 | 16,28 | 16,50 | 16,28 | 16,41 | 1,67% | 695,00 |
| 11.08.2025 | 16,28 | 16,28 | 15,87 | 16,14 | 0,11% | 628,00 |
| 08.08.2025 | 15,84 | 16,12 | 15,84 | 16,12 | 4,13% | 2.060,00 |
| 07.08.2025 | 15,86 | 15,86 | 15,32 | 15,48 | -1,54% | 5.887,00 |
| 06.08.2025 | 16,08 | 16,08 | 15,72 | 15,72 | 1,04% | 201,00 |
| 05.08.2025 | 15,61 | 15,91 | 15,56 | 15,56 | -0,79% | 1.239,00 |
| 04.08.2025 | 15,47 | 15,87 | 15,47 | 15,68 | 2,16% | 381,00 |
| 01.08.2025 | 15,56 | 15,90 | 15,35 | 15,35 | -1,22% | 775,00 |
| 31.07.2025 | 15,70 | 15,85 | 15,54 | 15,54 | -1,67% | 3.104,00 |
| 30.07.2025 | 15,84 | 16,19 | 15,81 | 15,81 | -0,55% | 740,00 |
| 29.07.2025 | 15,72 | 16,13 | 15,72 | 15,89 | -0,38% | 3.209,00 |
| 28.07.2025 | 16,27 | 16,28 | 15,95 | 15,95 | 0,69% | 2.351,00 |
| 25.07.2025 | 15,76 | 16,23 | 15,76 | 15,84 | -2,06% | 1.085,00 |
| 24.07.2025 | 16,41 | 16,58 | 16,15 | 16,18 | -0,39% | 1.070,00 |
| 23.07.2025 | 16,49 | 16,70 | 16,13 | 16,24 | 12,79% | 16.390,00 |
| 22.07.2025 | 14,40 | 14,45 | 14,40 | 14,40 | -0,46% | 983,00 |
| 21.07.2025 | 14,86 | 14,86 | 14,47 | 14,47 | -1,19% | 2.725,00 |
| 18.07.2025 | 14,50 | 14,64 | 14,50 | 14,64 | 0,84% | 249,00 |
| 17.07.2025 | 14,70 | 14,70 | 14,52 | 14,52 | 0,62% | 967,00 |
| 16.07.2025 | 14,52 | 14,55 | 14,39 | 14,43 | -0,95% | 20.765,00 |
| 15.07.2025 | 14,52 | 14,58 | 14,52 | 14,57 | -0,25% | 1.436,00 |
| 14.07.2025 | 14,70 | 14,89 | 14,52 | 14,60 | 0,70% | 29.596,00 |
| 11.07.2025 | 14,75 | 14,76 | 14,46 | 14,50 | 0,68% | 2.100,00 |
| 10.07.2025 | 14,49 | 14,72 | 14,35 | 14,40 | -1,89% | 13.855,00 |
| 09.07.2025 | 14,30 | 14,68 | 14,30 | 14,68 | 0,74% | 100,00 |
| 08.07.2025 | 14,21 | 14,60 | 14,21 | 14,57 | 1,55% | 3.332,00 |
| 07.07.2025 | 14,57 | 14,60 | 14,25 | 14,35 | -1,90% | 10.432,00 |
| 04.07.2025 | 14,71 | 14,71 | 14,60 | 14,63 | -2,47% | 900,00 |
| 03.07.2025 | 14,71 | 15,00 | 14,71 | 15,00 | 2,73% | 711,00 |
| 02.07.2025 | 14,45 | 14,75 | 14,45 | 14,60 | 1,02% | 109,00 |
| 01.07.2025 | 14,57 | 14,78 | 14,42 | 14,45 | -2,35% | 2.451,00 |
| 30.06.2025 | 14,94 | 14,98 | 14,55 | 14,80 | -0,82% | 2.061,00 |
| 27.06.2025 | 15,10 | 15,13 | 14,92 | 14,92 | 2,84% | 1.212,00 |
| 26.06.2025 | 14,63 | 15,00 | 14,44 | 14,51 | -0,82% | 5.378,00 |
| 25.06.2025 | 14,69 | 14,89 | 14,46 | 14,63 | -1,15% | 1.979,00 |
| 24.06.2025 | 14,52 | 15,06 | 14,52 | 14,80 | -0,87% | 4.678,00 |
| 23.06.2025 | 14,88 | 14,93 | 14,88 | 14,93 | -0,47% | 144,00 |
| 20.06.2025 | 15,30 | 15,30 | 15,00 | 15,00 | -0,73% | 2.243,00 |
| 19.06.2025 | 15,05 | 15,33 | 15,05 | 15,11 | -2,39% | 523,00 |
| 18.06.2025 | 15,22 | 15,59 | 15,21 | 15,48 | 2,84% | 3.000,00 |
| 17.06.2025 | 15,02 | 15,37 | 15,02 | 15,05 | -1,81% | 2.566,00 |
| 16.06.2025 | 15,44 | 15,44 | 15,33 | 15,33 | -0,39% | 3.035,00 |
| 13.06.2025 | 15,52 | 15,69 | 15,39 | 15,39 | -1,74% | 5.193,00 |
| 12.06.2025 | 15,89 | 16,00 | 15,58 | 15,66 | -2,11% | 4.632,00 |
| 11.06.2025 | 15,87 | 16,26 | 15,87 | 16,00 | -0,14% | 153,00 |
| 10.06.2025 | 16,00 | 16,32 | 15,96 | 16,02 | 0,14% | 881,00 |
| 09.06.2025 | 15,99 | 16,24 | 15,99 | 16,00 | -0,24% | 142,00 |
| 06.06.2025 | 16,10 | 16,27 | 15,86 | 16,04 | -0,39% | 4.510,00 |
| 05.06.2025 | 16,28 | 16,28 | 16,10 | 16,10 | -2,65% | 1.700,00 |
| 04.06.2025 | 16,51 | 16,54 | 16,51 | 16,54 | -0,86% | 20,00 |
| 03.06.2025 | 16,21 | 17,00 | 16,21 | 16,68 | 1,71% | 618,00 |
| 02.06.2025 | 16,32 | 16,61 | 16,24 | 16,40 | -1,57% | 1.490,00 |
| 30.05.2025 | 16,60 | 16,75 | 16,60 | 16,66 | 2,93% | 638,00 |
| 29.05.2025 | 16,43 | 16,68 | 16,19 | 16,19 | 1,06% | 1.700,00 |
| 28.05.2025 | 16,35 | 16,35 | 16,02 | 16,02 | -1,15% | 578,00 |
| 27.05.2025 | 16,01 | 16,38 | 16,01 | 16,21 | 0,65% | 1.964,00 |
| 26.05.2025 | 16,20 | 16,30 | 16,01 | 16,10 | 0,00% | 944,00 |
| 23.05.2025 | 16,00 | 16,10 | 16,00 | 16,10 | -0,54% | 85,00 |
| 22.05.2025 | 16,00 | 16,39 | 16,00 | 16,19 | 0,24% | 1.072,00 |
| 21.05.2025 | 16,25 | 16,55 | 16,15 | 16,15 | -1,20% | 327,00 |
| 20.05.2025 | 16,15 | 16,58 | 16,15 | 16,35 | 0,76% | 1.079,00 |
| 19.05.2025 | 16,21 | 16,32 | 16,10 | 16,22 | 0,04% | 3.451,00 |
| 16.05.2025 | 16,33 | 16,38 | 16,21 | 16,22 | -0,21% | 2.420,00 |
| 15.05.2025 | 16,48 | 16,48 | 16,16 | 16,25 | -1,56% | 787,00 |
| 14.05.2025 | 16,50 | 16,98 | 16,50 | 16,51 | -4,02% | 75,00 |
| 13.05.2025 | 17,21 | 17,45 | 17,20 | 17,20 | 0,80% | 378,00 |
| 12.05.2025 | 16,95 | 17,45 | 16,95 | 17,07 | 3,46% | 1.157,00 |
| 09.05.2025 | 16,48 | 16,85 | 16,48 | 16,50 | -1,22% | 260,00 |
| 08.05.2025 | 16,36 | 16,70 | 16,36 | 16,70 | 0,46% | 1.275,00 |
| 07.05.2025 | 16,99 | 16,99 | 16,62 | 16,62 | -1,69% | 556,00 |
| 06.05.2025 | 17,00 | 17,22 | 16,91 | 16,91 | -0,53% | 1.538,00 |
| 05.05.2025 | 17,17 | 17,24 | 16,93 | 17,00 | 0,89% | 1.480,00 |
| 02.05.2025 | 16,80 | 16,90 | 16,51 | 16,85 | 2,06% | 3.240,00 |
| 30.04.2025 | 16,92 | 16,92 | 16,51 | 16,51 | -2,37% | 150,00 |
| 29.04.2025 | 16,81 | 16,91 | 16,81 | 16,91 | 0,75% | 1.250,00 |
| 28.04.2025 | 16,82 | 17,24 | 16,78 | 16,78 | 2,96% | 998,00 |
| 25.04.2025 | 16,21 | 16,68 | 16,21 | 16,30 | 0,60% | 523,00 |
| 24.04.2025 | 16,28 | 16,42 | 16,20 | 16,20 | 1,58% | 30,00 |
| 23.04.2025 | 15,72 | 16,30 | 15,72 | 15,95 | 2,57% | 646,00 |
| 22.04.2025 | 15,25 | 15,63 | 15,18 | 15,55 | 0,01% | 3.220,00 |