14,150€
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 14,10 | 14,20 | 13,85 | 14,15 | 0,00% | - |
| 21.01.2025 | 14,10 | 14,15 | 13,65 | 14,15 | 0,35% | - |
| 20.01.2025 | 13,75 | 14,25 | 13,75 | 14,10 | 1,81% | - |
| 17.01.2025 | 13,75 | 14,15 | 13,45 | 13,85 | 1,47% | - |
| 16.01.2025 | 13,80 | 13,80 | 13,55 | 13,65 | -0,73% | - |
| 15.01.2025 | 13,85 | 13,90 | 13,35 | 13,75 | -0,72% | - |
| 14.01.2025 | 14,25 | 14,25 | 13,75 | 13,85 | -2,46% | 350,00 |
| 13.01.2025 | 14,00 | 14,25 | 14,00 | 14,20 | 1,43% | - |
| 10.01.2025 | 13,80 | 14,05 | 13,80 | 14,00 | 0,36% | - |
| 09.01.2025 | 14,05 | 14,05 | 13,85 | 13,95 | -0,36% | - |
| 08.01.2025 | 14,30 | 14,30 | 13,95 | 14,00 | -1,41% | - |
| 07.01.2025 | 13,65 | 14,40 | 13,65 | 14,20 | 3,27% | - |
| 06.01.2025 | 14,05 | 14,05 | 13,65 | 13,75 | -2,48% | - |
| 03.01.2025 | 13,90 | 14,15 | 13,85 | 14,10 | 1,44% | - |
| 02.01.2025 | 13,70 | 13,95 | 13,50 | 13,90 | 2,96% | - |
| 30.12.2024 | 13,85 | 13,85 | 13,30 | 13,50 | -2,17% | 300,00 |
| 27.12.2024 | 13,55 | 13,95 | 13,55 | 13,80 | 1,85% | - |
| 23.12.2024 | 13,55 | 13,65 | 13,45 | 13,55 | 0,00% | - |
| 20.12.2024 | 13,25 | 13,75 | 13,15 | 13,55 | 2,26% | - |
| 19.12.2024 | 13,55 | 13,60 | 13,10 | 13,25 | -2,21% | - |
| 18.12.2024 | 12,95 | 13,70 | 12,95 | 13,55 | 4,63% | - |
| 17.12.2024 | 13,05 | 13,05 | 12,70 | 12,95 | -0,77% | - |
| 16.12.2024 | 13,30 | 13,40 | 12,85 | 13,05 | -1,88% | - |
| 13.12.2024 | 13,50 | 13,50 | 13,20 | 13,30 | -1,48% | - |
| 12.12.2024 | 13,90 | 13,90 | 13,35 | 13,50 | -2,88% | - |
| 11.12.2024 | 13,95 | 13,95 | 13,65 | 13,90 | -0,36% | - |
| 10.12.2024 | 13,70 | 14,05 | 13,70 | 13,95 | 2,20% | - |
| 09.12.2024 | 13,75 | 13,85 | 13,65 | 13,65 | -0,73% | - |
| 06.12.2024 | 13,80 | 13,85 | 13,55 | 13,75 | -0,36% | - |
| 05.12.2024 | 13,90 | 13,90 | 13,70 | 13,80 | -0,72% | - |
| 04.12.2024 | 14,10 | 14,10 | 13,65 | 13,90 | -1,42% | - |
| 03.12.2024 | 13,55 | 14,30 | 13,55 | 14,10 | 1,44% | - |
| 02.12.2024 | 13,50 | 14,00 | 13,50 | 13,90 | 2,96% | - |
| 29.11.2024 | 13,55 | 13,60 | 13,35 | 13,50 | -0,37% | - |
| 28.11.2024 | 13,40 | 13,75 | 13,40 | 13,55 | 1,12% | - |
| 27.11.2024 | 13,40 | 13,55 | 13,20 | 13,40 | 0,00% | - |
| 26.11.2024 | 13,70 | 13,70 | 13,25 | 13,40 | -2,19% | - |
| 25.11.2024 | 13,35 | 13,85 | 13,35 | 13,70 | 2,62% | - |
| 22.11.2024 | 13,25 | 13,45 | 13,20 | 13,35 | -3,26% | - |
| 21.11.2024 | 13,05 | 13,85 | 13,05 | 13,80 | 5,75% | - |
| 20.11.2024 | 13,00 | 13,15 | 12,85 | 13,05 | 0,38% | - |
| 19.11.2024 | 13,35 | 13,35 | 12,80 | 13,00 | -2,62% | - |
| 18.11.2024 | 13,40 | 13,50 | 13,20 | 13,35 | -0,37% | - |
| 15.11.2024 | 13,45 | 13,50 | 13,15 | 13,40 | -0,37% | - |
| 14.11.2024 | 13,70 | 13,70 | 13,35 | 13,45 | -1,82% | - |
| 13.11.2024 | 14,05 | 14,05 | 13,55 | 13,70 | -2,49% | - |
| 12.11.2024 | 14,65 | 14,65 | 13,80 | 14,05 | -4,10% | - |
| 11.11.2024 | 14,20 | 14,65 | 14,20 | 14,65 | 3,17% | - |
| 08.11.2024 | 15,15 | 15,15 | 14,00 | 14,20 | -6,27% | 145,00 |
| 07.11.2024 | 16,70 | 16,95 | 14,45 | 15,15 | -9,28% | 9,00 |
| 06.11.2024 | 16,65 | 16,95 | 16,40 | 16,70 | 0,60% | - |
| 05.11.2024 | 16,10 | 16,80 | 16,10 | 16,60 | 3,11% | - |
| 04.11.2024 | 16,10 | 16,15 | 16,00 | 16,10 | 0,00% | - |
| 01.11.2024 | 16,15 | 16,30 | 15,85 | 16,10 | -0,31% | - |
| 31.10.2024 | 16,50 | 16,55 | 16,00 | 16,15 | -2,12% | - |
| 30.10.2024 | 16,90 | 16,90 | 16,35 | 16,50 | -2,37% | - |
| 29.10.2024 | 16,70 | 17,00 | 16,70 | 16,90 | 1,20% | - |
| 28.10.2024 | 16,50 | 16,80 | 16,50 | 16,70 | 1,21% | - |
| 25.10.2024 | 16,80 | 16,80 | 16,35 | 16,50 | -1,79% | - |
| 24.10.2024 | 16,95 | 16,95 | 16,65 | 16,80 | -0,88% | - |
| 23.10.2024 | 17,30 | 17,30 | 16,80 | 16,95 | -2,02% | - |
| 22.10.2024 | 17,50 | 17,50 | 17,10 | 17,30 | -1,14% | - |
| 21.10.2024 | 17,50 | 17,70 | 17,35 | 17,50 | 0,00% | - |
| 18.10.2024 | 17,80 | 17,80 | 17,35 | 17,50 | -1,69% | - |
| 17.10.2024 | 18,00 | 18,05 | 17,70 | 17,80 | -1,11% | - |
| 16.10.2024 | 17,85 | 18,10 | 17,80 | 18,00 | 1,41% | - |
| 15.10.2024 | 18,15 | 18,30 | 17,55 | 17,75 | 0,00% | - |
| 14.10.2024 | 17,70 | 17,95 | 17,65 | 17,75 | 0,28% | - |
| 11.10.2024 | 17,75 | 17,95 | 17,55 | 17,70 | -1,39% | - |
| 10.10.2024 | 18,20 | 18,20 | 17,65 | 17,95 | -1,37% | - |
| 09.10.2024 | 18,00 | 18,30 | 17,95 | 18,20 | 1,11% | - |
| 08.10.2024 | 18,15 | 18,20 | 17,75 | 18,00 | -0,83% | - |
| 07.10.2024 | 18,60 | 18,60 | 17,95 | 18,15 | -2,42% | - |
| 04.10.2024 | 18,70 | 18,70 | 18,25 | 18,60 | -0,53% | - |
| 03.10.2024 | 18,65 | 18,75 | 18,45 | 18,70 | 0,27% | - |
| 02.10.2024 | 19,20 | 19,20 | 18,50 | 18,65 | -2,86% | - |
| 01.10.2024 | 18,35 | 19,40 | 18,35 | 19,20 | 4,63% | - |
| 30.09.2024 | 18,90 | 18,90 | 18,30 | 18,35 | -2,91% | - |
| 27.09.2024 | 19,55 | 19,60 | 18,80 | 18,90 | -3,32% | - |
| 26.09.2024 | 18,95 | 19,55 | 18,95 | 19,55 | 4,27% | - |
| 25.09.2024 | 18,15 | 18,90 | 18,15 | 18,75 | 3,31% | - |
| 24.09.2024 | 18,40 | 18,40 | 18,00 | 18,15 | -1,36% | - |
| 23.09.2024 | 18,35 | 18,60 | 18,20 | 18,40 | 0,27% | - |
| 20.09.2024 | 18,10 | 18,55 | 18,10 | 18,35 | 1,38% | - |
| 19.09.2024 | 17,90 | 18,40 | 17,85 | 18,10 | 1,12% | - |
| 18.09.2024 | 17,85 | 18,05 | 17,85 | 17,90 | 0,28% | - |
| 17.09.2024 | 18,20 | 18,20 | 17,60 | 17,85 | -1,92% | - |
| 16.09.2024 | 18,25 | 18,40 | 18,20 | 18,20 | -0,27% | - |
| 13.09.2024 | 18,85 | 18,85 | 18,10 | 18,25 | -3,18% | - |
| 12.09.2024 | 18,70 | 18,85 | 18,45 | 18,85 | 1,07% | - |
| 11.09.2024 | 18,25 | 18,85 | 18,05 | 18,65 | -1,32% | - |
| 10.09.2024 | 19,65 | 19,65 | 18,70 | 18,90 | -3,82% | 50,00 |
| 09.09.2024 | 20,70 | 20,70 | 19,55 | 19,65 | -0,25% | - |
| 06.09.2024 | 20,50 | 20,50 | 19,65 | 19,70 | -3,90% | - |
| 05.09.2024 | 20,70 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 04.09.2024 | 21,80 | 21,80 | 20,50 | 20,70 | -5,05% | - |
| 03.09.2024 | 22,40 | 22,40 | 21,50 | 21,80 | -2,68% | - |
| 02.09.2024 | 22,20 | 22,50 | 22,00 | 22,40 | 0,90% | - |
| 30.08.2024 | 21,80 | 22,40 | 21,80 | 22,20 | 1,83% | - |
| 29.08.2024 | 21,00 | 22,00 | 21,00 | 21,80 | 3,81% | - |