15,341€
-1,03%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 15,20 | 15,58 | 15,08 | 15,15 | -2,25% | 1.050,00 |
| 02.07.2026 | 14,91 | 15,50 | 14,91 | 15,50 | 0,99% | 318,00 |
| 01.07.2026 | 14,60 | 15,35 | 14,60 | 15,35 | 2,08% | 1.755,00 |
| 30.06.2026 | 14,61 | 15,04 | 14,61 | 15,04 | 1,38% | 990,00 |
| 29.06.2026 | 15,18 | 15,36 | 14,74 | 14,83 | 0,42% | 1.003,00 |
| 26.06.2026 | 14,75 | 15,29 | 14,63 | 14,77 | -0,20% | 1.526,00 |
| 25.06.2026 | 14,89 | 14,97 | 14,70 | 14,80 | -0,62% | 1.481,00 |
| 24.06.2026 | 14,50 | 14,93 | 14,50 | 14,89 | 0,15% | 2.158,00 |
| 23.06.2026 | 14,50 | 14,98 | 14,50 | 14,87 | -2,80% | 4.615,00 |
| 22.06.2026 | 14,72 | 15,30 | 14,67 | 15,30 | -0,43% | 865,00 |
| 19.06.2026 | 15,19 | 15,37 | 14,82 | 15,36 | 2,59% | 1.283,00 |
| 18.06.2026 | 14,82 | 15,35 | 14,82 | 14,98 | -2,05% | 7.695,00 |
| 17.06.2026 | 15,00 | 15,34 | 14,90 | 15,29 | 0,33% | 451,00 |
| 16.06.2026 | 15,46 | 15,50 | 15,24 | 15,24 | -1,69% | 2.479,00 |
| 15.06.2026 | 15,88 | 15,88 | 15,50 | 15,50 | 1,45% | 24.827,00 |
| 12.06.2026 | 15,25 | 15,28 | 14,83 | 15,28 | 0,92% | 14.221,00 |
| 11.06.2026 | 14,98 | 15,14 | 14,86 | 15,14 | 0,26% | 2.642,00 |
| 10.06.2026 | 15,20 | 15,39 | 15,10 | 15,10 | -0,67% | 1.064,00 |
| 09.06.2026 | 15,20 | 15,53 | 15,20 | 15,20 | -1,92% | 2.940,00 |
| 08.06.2026 | 15,31 | 15,66 | 15,26 | 15,50 | 1,77% | 5.410,00 |
| 05.06.2026 | 15,23 | 15,56 | 15,23 | 15,23 | -2,15% | 5.498,00 |
| 04.06.2026 | 15,46 | 15,70 | 15,29 | 15,56 | 0,41% | 2.780,00 |
| 03.06.2026 | 15,92 | 15,92 | 15,50 | 15,50 | 1,44% | 2.081,00 |
| 02.06.2026 | 15,50 | 15,66 | 15,20 | 15,28 | -3,47% | 4.078,00 |
| 01.06.2026 | 15,88 | 15,88 | 15,83 | 15,83 | -1,77% | 2.430,00 |
| 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 |