20,800€
5,05%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 20,00 | 21,30 | 20,00 | 21,00 | 6,06% | - |
| 06.02.2026 | 19,00 | 20,00 | 18,95 | 19,80 | 3,94% | - |
| 05.02.2026 | 18,70 | 19,15 | 18,70 | 19,05 | 1,87% | - |
| 04.02.2026 | 18,60 | 19,10 | 18,35 | 18,70 | 1,36% | - |
| 03.02.2026 | 18,20 | 18,65 | 18,15 | 18,45 | 2,22% | - |
| 02.02.2026 | 17,70 | 18,10 | 17,70 | 18,05 | 1,69% | - |
| 30.01.2026 | 17,30 | 17,85 | 17,25 | 17,75 | 0,85% | - |
| 29.01.2026 | 17,75 | 17,75 | 17,45 | 17,60 | -2,22% | 2,00 |
| 28.01.2026 | 18,20 | 18,20 | 17,75 | 18,00 | -1,37% | - |
| 27.01.2026 | 18,60 | 18,60 | 17,85 | 18,25 | -0,82% | - |
| 26.01.2026 | 19,10 | 19,10 | 18,20 | 18,40 | -4,17% | - |
| 23.01.2026 | 19,50 | 19,50 | 19,15 | 19,20 | -2,04% | - |
| 22.01.2026 | 19,25 | 19,70 | 19,25 | 19,60 | 1,55% | - |
| 21.01.2026 | 18,90 | 19,40 | 18,65 | 19,30 | 2,93% | 50,00 |
| 20.01.2026 | 19,70 | 19,70 | 18,70 | 18,75 | -4,58% | - |
| 19.01.2026 | 19,65 | 19,80 | 19,50 | 19,65 | 0,26% | - |
| 16.01.2026 | 19,55 | 19,85 | 19,25 | 19,60 | -0,51% | - |
| 15.01.2026 | 19,80 | 19,80 | 19,45 | 19,70 | 0,51% | - |
| 14.01.2026 | 18,75 | 20,00 | 18,75 | 19,60 | 3,70% | - |
| 13.01.2026 | 19,05 | 19,05 | 18,55 | 18,90 | -0,79% | - |
| 12.01.2026 | 19,10 | 19,10 | 19,05 | 19,05 | 2,42% | - |
| 09.01.2026 | 18,80 | 18,80 | 18,25 | 18,60 | -0,27% | - |
| 08.01.2026 | 19,80 | 19,80 | 18,55 | 18,65 | -5,81% | - |
| 07.01.2026 | 19,60 | 19,95 | 19,60 | 19,80 | 1,02% | - |
| 06.01.2026 | 20,15 | 20,15 | 19,55 | 19,60 | -1,75% | - |
| 05.01.2026 | 19,40 | 20,10 | 19,40 | 19,95 | 3,37% | - |
| 02.01.2026 | 19,35 | 19,40 | 19,30 | 19,30 | 0,26% | - |
| 30.12.2025 | 19,15 | 19,35 | 18,95 | 19,25 | 0,26% | - |
| 29.12.2025 | 19,15 | 19,30 | 19,15 | 19,20 | 0,52% | - |
| 23.12.2025 | 18,85 | 19,15 | 18,85 | 19,10 | 0,53% | - |
| 22.12.2025 | 18,50 | 19,05 | 18,50 | 19,00 | 3,26% | - |
| 19.12.2025 | 18,60 | 18,60 | 17,95 | 18,40 | 0,00% | - |
| 18.12.2025 | 18,50 | 18,65 | 18,35 | 18,40 | -0,81% | - |
| 17.12.2025 | 18,80 | 18,95 | 18,40 | 18,55 | -2,37% | - |
| 16.12.2025 | 19,30 | 19,30 | 18,65 | 19,00 | -2,31% | - |
| 15.12.2025 | 19,60 | 19,60 | 19,15 | 19,45 | -0,77% | - |
| 12.12.2025 | 20,30 | 20,30 | 19,35 | 19,60 | -1,75% | - |
| 11.12.2025 | 20,80 | 20,80 | 19,45 | 19,95 | -3,62% | - |
| 10.12.2025 | 21,20 | 21,20 | 20,30 | 20,70 | -1,43% | - |
| 09.12.2025 | 21,10 | 21,10 | 20,70 | 21,00 | -0,94% | - |
| 08.12.2025 | 20,90 | 21,50 | 20,90 | 21,20 | -1,40% | - |
| 05.12.2025 | 21,10 | 21,90 | 21,10 | 21,50 | 1,42% | - |
| 04.12.2025 | 20,30 | 22,10 | 20,30 | 21,20 | 3,92% | 48,00 |
| 03.12.2025 | 19,30 | 20,70 | 19,30 | 20,40 | 5,97% | - |
| 02.12.2025 | 18,80 | 19,50 | 18,80 | 19,25 | 3,49% | - |
| 01.12.2025 | 17,85 | 18,90 | 17,85 | 18,60 | 3,91% | - |
| 28.11.2025 | 17,65 | 18,15 | 17,65 | 17,90 | 1,13% | - |
| 27.11.2025 | 17,95 | 17,95 | 17,65 | 17,70 | -1,39% | - |
| 26.11.2025 | 17,65 | 18,15 | 17,55 | 17,95 | 2,87% | - |
| 25.11.2025 | 17,60 | 17,85 | 17,25 | 17,45 | -0,57% | - |
| 24.11.2025 | 17,60 | 17,60 | 17,55 | 17,55 | 1,45% | - |
| 21.11.2025 | 17,35 | 17,65 | 17,20 | 17,30 | -1,14% | - |
| 20.11.2025 | 17,25 | 18,25 | 17,25 | 17,50 | 1,74% | - |
| 19.11.2025 | 17,20 | 18,25 | 17,20 | 17,20 | 0,29% | - |
| 18.11.2025 | 18,00 | 18,00 | 16,85 | 17,15 | -4,99% | - |
| 17.11.2025 | 18,35 | 18,55 | 17,65 | 18,05 | -2,96% | 350,00 |
| 14.11.2025 | 17,95 | 19,05 | 17,95 | 18,60 | 2,20% | - |
| 13.11.2025 | 18,85 | 18,85 | 18,15 | 18,20 | -2,93% | - |
| 12.11.2025 | 19,20 | 19,20 | 18,65 | 18,75 | -2,34% | - |
| 11.11.2025 | 19,70 | 19,70 | 18,55 | 19,20 | -1,29% | - |
| 10.11.2025 | 19,95 | 20,10 | 19,40 | 19,45 | -2,51% | - |
| 07.11.2025 | 22,90 | 22,90 | 19,60 | 19,95 | -14,74% | - |
| 06.11.2025 | 23,70 | 24,70 | 22,90 | 23,40 | -0,43% | - |
| 05.11.2025 | 25,20 | 25,20 | 23,40 | 23,50 | -7,48% | - |
| 04.11.2025 | 25,20 | 25,90 | 25,10 | 25,40 | 0,40% | - |
| 03.11.2025 | 24,70 | 25,40 | 24,60 | 25,30 | 2,43% | - |
| 31.10.2025 | 23,90 | 24,90 | 23,90 | 24,70 | 4,66% | - |
| 30.10.2025 | 24,20 | 24,70 | 23,60 | 23,60 | -2,07% | - |
| 29.10.2025 | 23,40 | 24,40 | 23,40 | 24,10 | 2,99% | - |
| 28.10.2025 | 23,80 | 23,80 | 23,10 | 23,40 | 0,86% | - |
| 27.10.2025 | 22,00 | 23,50 | 22,00 | 23,20 | 4,98% | - |
| 24.10.2025 | 20,60 | 22,20 | 20,60 | 22,10 | 8,33% | - |
| 23.10.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -3,32% | - |
| 22.10.2025 | 20,70 | 21,40 | 20,70 | 21,10 | 0,00% | - |
| 21.10.2025 | 21,20 | 21,20 | 20,70 | 21,10 | -0,47% | - |
| 20.10.2025 | 20,40 | 21,40 | 20,40 | 21,20 | 6,53% | - |
| 17.10.2025 | 19,80 | 20,10 | 19,80 | 19,90 | -1,24% | 1.300,00 |
| 16.10.2025 | 19,35 | 20,30 | 19,35 | 20,15 | 2,03% | - |
| 15.10.2025 | 18,80 | 19,85 | 18,80 | 19,75 | 4,50% | - |
| 14.10.2025 | 19,80 | 19,80 | 18,70 | 18,90 | -5,74% | - |
| 13.10.2025 | 19,85 | 20,05 | 19,80 | 20,05 | 1,78% | - |
| 10.10.2025 | 20,60 | 20,60 | 19,55 | 19,70 | -3,90% | - |
| 09.10.2025 | 20,40 | 20,60 | 20,30 | 20,50 | 0,49% | - |
| 08.10.2025 | 19,70 | 20,40 | 19,70 | 20,40 | 2,77% | - |
| 07.10.2025 | 20,40 | 20,40 | 19,70 | 19,85 | -2,70% | - |
| 06.10.2025 | 20,00 | 20,60 | 19,95 | 20,40 | 1,75% | - |
| 03.10.2025 | 19,70 | 20,05 | 19,70 | 20,05 | 1,26% | - |
| 02.10.2025 | 19,40 | 19,80 | 19,15 | 19,80 | 2,59% | - |
| 01.10.2025 | 19,60 | 19,60 | 19,10 | 19,30 | -1,28% | 2.500,00 |
| 30.09.2025 | 18,85 | 19,60 | 18,60 | 19,55 | 3,71% | - |
| 29.09.2025 | 18,70 | 18,90 | 18,65 | 18,85 | -0,26% | - |
| 26.09.2025 | 19,15 | 19,20 | 18,65 | 18,90 | -1,56% | - |
| 25.09.2025 | 19,15 | 19,20 | 19,05 | 19,20 | -0,78% | - |
| 24.09.2025 | 19,40 | 19,45 | 19,35 | 19,35 | -2,03% | - |
| 22.09.2025 | 18,00 | 19,95 | 18,00 | 19,75 | 8,52% | - |
| 19.09.2025 | 18,70 | 18,70 | 18,15 | 18,20 | -4,21% | - |
| 18.09.2025 | 18,10 | 19,00 | 18,10 | 19,00 | 5,56% | - |
| 17.09.2025 | 17,90 | 18,20 | 17,90 | 18,00 | -0,28% | - |
| 16.09.2025 | 17,80 | 18,05 | 17,80 | 18,05 | 0,84% | - |
| 15.09.2025 | 17,90 | 17,90 | 17,80 | 17,90 | -0,56% | - |