16,379€
1,09%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 16,32 | 16,66 | 16,12 | 16,12 | -0,53% | 285,00 |
| 28.05.2026 | 16,43 | 16,44 | 16,16 | 16,20 | 0,63% | 2.751,00 |
| 27.05.2026 | 16,48 | 16,51 | 16,10 | 16,10 | -1,72% | 1.215,00 |
| 26.05.2026 | 16,38 | 16,50 | 16,24 | 16,38 | 0,50% | 858,00 |
| 25.05.2026 | 16,35 | 16,35 | 16,30 | 16,30 | 0,62% | 100,00 |
| 22.05.2026 | 16,18 | 16,33 | 16,18 | 16,20 | -0,86% | 240,00 |
| 21.05.2026 | 16,10 | 16,34 | 16,00 | 16,34 | 1,39% | 435,00 |
| 20.05.2026 | 15,91 | 16,35 | 15,91 | 16,12 | -0,17% | 438,00 |
| 19.05.2026 | 15,90 | 16,18 | 15,90 | 16,14 | -0,62% | 1.000,00 |
| 18.05.2026 | 15,82 | 16,24 | 15,76 | 16,24 | -1,86% | 2.874,00 |
| 15.05.2026 | 16,31 | 16,82 | 16,31 | 16,55 | 3,37% | 1.981,00 |
| 14.05.2026 | 16,01 | 16,01 | 16,01 | 16,01 | -0,17% | - |
| 13.05.2026 | 15,94 | 16,04 | 15,94 | 16,04 | 5,74% | 3.863,00 |
| 12.05.2026 | 15,40 | 15,65 | 15,17 | 15,17 | -2,13% | 4.060,00 |
| 11.05.2026 | 15,66 | 15,78 | 15,42 | 15,50 | -3,85% | 3.625,00 |
| 08.05.2026 | 15,78 | 16,12 | 15,78 | 16,12 | 0,30% | 5.022,00 |
| 07.05.2026 | 16,22 | 16,54 | 16,07 | 16,07 | -4,11% | 1.924,00 |
| 06.05.2026 | 16,53 | 16,76 | 16,16 | 16,76 | 4,35% | 2.747,00 |
| 05.05.2026 | 16,01 | 16,40 | 16,01 | 16,06 | 0,39% | 4.758,00 |
| 04.05.2026 | 16,69 | 16,69 | 16,00 | 16,00 | -1,50% | 2.479,00 |
| 30.04.2026 | 16,15 | 16,70 | 15,92 | 16,24 | -0,71% | 4.844,00 |
| 29.04.2026 | 16,76 | 16,79 | 16,36 | 16,36 | -0,62% | 2.581,00 |
| 28.04.2026 | 16,88 | 16,88 | 16,46 | 16,46 | 0,69% | 2.212,00 |
| 27.04.2026 | 16,32 | 16,71 | 16,29 | 16,35 | -1,74% | 4.347,00 |
| 24.04.2026 | 16,67 | 16,74 | 16,24 | 16,64 | -0,66% | 5.337,00 |
| 23.04.2026 | 16,86 | 16,99 | 16,75 | 16,75 | -1,47% | 1.240,00 |
| 22.04.2026 | 17,29 | 17,29 | 17,00 | 17,00 | -2,77% | 2.118,00 |
| 21.04.2026 | 17,70 | 17,77 | 17,42 | 17,49 | -4,05% | 1.640,00 |
| 20.04.2026 | 18,16 | 18,40 | 17,91 | 18,22 | -1,28% | 22,00 |
| 17.04.2026 | 17,90 | 18,58 | 17,66 | 18,46 | 2,11% | 786,00 |
| 16.04.2026 | 18,11 | 18,24 | 17,91 | 18,08 | 0,36% | 851,00 |
| 15.04.2026 | 18,05 | 18,35 | 17,81 | 18,01 | 0,56% | 466,00 |
| 14.04.2026 | 17,78 | 18,08 | 17,56 | 17,91 | 0,07% | 1.812,00 |
| 13.04.2026 | 17,91 | 17,99 | 17,80 | 17,90 | -0,11% | 1.130,00 |
| 10.04.2026 | 17,86 | 18,09 | 17,63 | 17,92 | -0,39% | 229,00 |
| 09.04.2026 | 17,82 | 18,09 | 17,77 | 17,99 | -2,37% | 1.784,00 |
| 08.04.2026 | 18,45 | 18,60 | 18,21 | 18,43 | 4,64% | 1.580,00 |
| 07.04.2026 | 17,66 | 17,85 | 17,40 | 17,61 | -1,65% | 1.030,00 |
| 02.04.2026 | 17,88 | 18,33 | 17,63 | 17,91 | -1,24% | 249,00 |
| 01.04.2026 | 17,89 | 18,21 | 17,89 | 18,13 | 2,72% | 2.717,00 |
| 31.03.2026 | 17,58 | 17,65 | 17,31 | 17,65 | -0,16% | 3.818,00 |
| 30.03.2026 | 17,43 | 17,88 | 17,36 | 17,68 | -0,83% | 2.034,00 |
| 27.03.2026 | 18,42 | 18,50 | 17,83 | 17,83 | -2,32% | 1.453,00 |
| 26.03.2026 | 18,35 | 18,51 | 18,10 | 18,25 | -0,03% | 3.205,00 |
| 25.03.2026 | 18,15 | 18,44 | 18,00 | 18,26 | 0,77% | 453,00 |
| 24.03.2026 | 17,98 | 18,24 | 17,52 | 18,12 | -0,87% | 1.548,00 |
| 23.03.2026 | 17,69 | 18,32 | 17,50 | 18,27 | 3,10% | 1.718,00 |
| 20.03.2026 | 18,03 | 18,23 | 17,73 | 17,73 | -1,18% | 655,00 |
| 19.03.2026 | 18,24 | 18,28 | 17,82 | 17,94 | -2,21% | 2.016,00 |
| 18.03.2026 | 18,68 | 18,68 | 18,28 | 18,34 | -1,03% | 1.115,00 |
| 17.03.2026 | 18,39 | 18,66 | 18,31 | 18,53 | -0,29% | 1.511,00 |
| 16.03.2026 | 18,42 | 18,67 | 18,22 | 18,58 | 0,42% | 976,00 |
| 13.03.2026 | 18,50 | 18,60 | 18,30 | 18,51 | -1,50% | 3.507,00 |
| 12.03.2026 | 18,85 | 18,99 | 18,64 | 18,79 | -0,98% | 2.270,00 |
| 11.03.2026 | 19,10 | 19,29 | 18,77 | 18,97 | -0,62% | 2.751,00 |
| 10.03.2026 | 18,90 | 19,39 | 18,75 | 19,09 | 2,24% | 1.084,00 |
| 09.03.2026 | 18,47 | 18,82 | 18,25 | 18,67 | -1,20% | 3.171,00 |
| 06.03.2026 | 19,20 | 19,46 | 18,70 | 18,90 | -1,38% | 4.904,00 |
| 05.03.2026 | 19,10 | 19,36 | 18,97 | 19,16 | -3,80% | 3.885,00 |
| 04.03.2026 | 19,19 | 19,95 | 19,06 | 19,92 | 0,18% | 100,00 |
| 03.03.2026 | 20,09 | 20,37 | 19,30 | 19,88 | -4,09% | 3.931,00 |
| 02.03.2026 | 21,20 | 21,35 | 20,48 | 20,73 | 0,44% | 7.843,00 |
| 27.02.2026 | 20,75 | 20,94 | 20,50 | 20,64 | 0,41% | 3.268,00 |
| 26.02.2026 | 20,40 | 20,70 | 20,35 | 20,56 | 0,80% | 143,00 |
| 25.02.2026 | 20,15 | 20,45 | 20,15 | 20,40 | 1,34% | 1.150,00 |
| 24.02.2026 | 20,02 | 20,13 | 19,79 | 20,13 | 0,18% | 1.173,00 |
| 23.02.2026 | 20,17 | 20,18 | 20,01 | 20,09 | -0,81% | 1.515,00 |
| 20.02.2026 | 19,96 | 20,27 | 19,76 | 20,25 | -1,15% | 1.132,00 |
| 19.02.2026 | 20,60 | 20,78 | 20,30 | 20,49 | -0,70% | 1.150,00 |
| 18.02.2026 | 20,62 | 20,88 | 20,36 | 20,63 | -0,01% | 5.432,00 |
| 17.02.2026 | 20,43 | 20,69 | 20,31 | 20,64 | 0,46% | 2.475,00 |
| 16.02.2026 | 20,23 | 20,54 | 20,12 | 20,54 | -1,47% | 668,00 |
| 13.02.2026 | 20,73 | 20,90 | 20,55 | 20,85 | 3,03% | 2.459,00 |
| 12.02.2026 | 20,34 | 20,55 | 20,21 | 20,24 | -0,30% | 5.377,00 |
| 11.02.2026 | 20,19 | 20,49 | 19,86 | 20,30 | -0,16% | 1.531,00 |
| 10.02.2026 | 20,05 | 20,58 | 20,03 | 20,33 | 0,10% | 650,00 |
| 09.02.2026 | 20,16 | 20,50 | 19,94 | 20,31 | -1,54% | 8.634,00 |
| 06.02.2026 | 20,35 | 20,69 | 20,13 | 20,63 | 2,91% | 2.363,00 |
| 05.02.2026 | 20,11 | 20,39 | 19,85 | 20,04 | -1,28% | 1.485,00 |
| 04.02.2026 | 20,16 | 20,65 | 19,98 | 20,30 | 4,13% | 5.743,00 |
| 03.02.2026 | 19,41 | 19,76 | 19,41 | 19,50 | 0,06% | 2.633,00 |
| 02.02.2026 | 19,41 | 19,59 | 19,06 | 19,48 | 1,99% | 3.156,00 |
| 30.01.2026 | 19,12 | 19,28 | 18,96 | 19,10 | 1,10% | 1.699,00 |
| 29.01.2026 | 18,85 | 18,93 | 18,48 | 18,90 | 3,90% | 1.856,00 |
| 28.01.2026 | 18,30 | 18,44 | 17,93 | 18,19 | -3,04% | 7.067,00 |
| 27.01.2026 | 18,90 | 19,02 | 18,61 | 18,76 | -1,40% | 1.667,00 |
| 26.01.2026 | 19,10 | 19,10 | 18,81 | 19,02 | -0,82% | 1.475,00 |
| 23.01.2026 | 19,27 | 19,53 | 18,97 | 19,18 | -0,70% | 1.038,00 |
| 22.01.2026 | 19,25 | 19,41 | 19,11 | 19,31 | -0,05% | 1.650,00 |
| 21.01.2026 | 19,00 | 19,49 | 19,00 | 19,32 | 1,87% | 3.129,00 |
| 20.01.2026 | 19,17 | 19,18 | 18,91 | 18,97 | -2,72% | 2.040,00 |
| 19.01.2026 | 19,75 | 19,80 | 19,40 | 19,50 | -2,14% | 3.765,00 |
| 16.01.2026 | 20,12 | 20,12 | 19,64 | 19,93 | 0,06% | 2.577,00 |
| 15.01.2026 | 19,97 | 20,26 | 19,77 | 19,92 | 2,30% | 7.403,00 |
| 14.01.2026 | 19,55 | 19,69 | 19,38 | 19,47 | -1,05% | 3.396,00 |
| 13.01.2026 | 19,44 | 19,76 | 19,44 | 19,67 | 3,77% | 6.000,00 |
| 12.01.2026 | 19,07 | 19,10 | 18,71 | 18,96 | 0,32% | 3.984,00 |
| 09.01.2026 | 18,47 | 18,90 | 18,36 | 18,90 | 3,01% | 3.893,00 |
| 08.01.2026 | 18,10 | 18,35 | 17,92 | 18,35 | 0,56% | 4.756,00 |
| 07.01.2026 | 18,25 | 18,34 | 18,15 | 18,25 | -1,36% | 297,00 |