18,850€
-3,08%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 19,30 | 19,30 | 18,65 | 18,75 | -3,60% | - |
| 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% | - |
| 12.09.2025 | 17,80 | 18,00 | 17,80 | 18,00 | 2,27% | - |
| 11.09.2025 | 17,60 | 17,65 | 17,45 | 17,60 | -0,28% | - |
| 10.09.2025 | 17,40 | 17,65 | 17,40 | 17,65 | 2,02% | - |
| 09.09.2025 | 18,00 | 18,00 | 17,20 | 17,30 | -3,08% | - |
| 08.09.2025 | 17,80 | 17,85 | 17,80 | 17,85 | -0,28% | - |
| 05.09.2025 | 17,25 | 18,05 | 17,25 | 17,90 | 3,47% | - |
| 04.09.2025 | 17,10 | 17,35 | 17,00 | 17,30 | 0,29% | - |
| 03.09.2025 | 17,40 | 17,45 | 17,05 | 17,25 | -0,29% | - |
| 02.09.2025 | 17,45 | 17,55 | 17,10 | 17,30 | -1,14% | - |
| 01.09.2025 | 17,35 | 17,55 | 17,30 | 17,50 | 0,29% | - |
| 29.08.2025 | 18,00 | 18,00 | 17,30 | 17,45 | -3,06% | - |
| 28.08.2025 | 17,70 | 18,05 | 17,70 | 18,00 | 1,98% | - |
| 27.08.2025 | 17,65 | 17,75 | 17,50 | 17,65 | -0,84% | - |
| 26.08.2025 | 17,70 | 17,80 | 17,50 | 17,80 | 1,14% | - |
| 25.08.2025 | 17,20 | 17,80 | 17,20 | 17,60 | 1,73% | - |
| 22.08.2025 | 16,90 | 17,45 | 16,90 | 17,30 | 2,98% | - |
| 21.08.2025 | 17,00 | 17,05 | 16,80 | 16,80 | -0,59% | - |
| 20.08.2025 | 17,20 | 17,20 | 16,70 | 16,90 | -1,17% | - |
| 19.08.2025 | 17,20 | 17,40 | 17,10 | 17,10 | -0,87% | - |
| 18.08.2025 | 16,40 | 17,30 | 16,40 | 17,25 | 5,83% | - |
| 15.08.2025 | 16,70 | 16,70 | 16,20 | 16,30 | -2,98% | - |
| 14.08.2025 | 16,50 | 16,80 | 16,50 | 16,80 | 2,44% | - |
| 13.08.2025 | 16,40 | 16,65 | 16,30 | 16,40 | 0,61% | 500,00 |
| 12.08.2025 | 16,45 | 16,45 | 16,10 | 16,30 | -0,91% | - |
| 11.08.2025 | 16,40 | 16,45 | 16,25 | 16,45 | 0,00% | - |
| 08.08.2025 | 15,80 | 16,50 | 15,80 | 16,45 | 3,79% | - |
| 07.08.2025 | 16,20 | 16,20 | 15,75 | 15,85 | -1,86% | - |
| 06.08.2025 | 16,00 | 16,35 | 15,95 | 16,15 | 1,57% | - |
| 05.08.2025 | 16,35 | 16,75 | 15,75 | 15,90 | -3,34% | - |
| 04.08.2025 | 16,40 | 16,50 | 16,25 | 16,45 | 0,92% | - |
| 01.08.2025 | 16,50 | 16,70 | 16,30 | 16,30 | -1,51% | - |
| 31.07.2025 | 16,20 | 16,85 | 16,20 | 16,55 | 2,48% | - |
| 30.07.2025 | 16,10 | 16,30 | 16,05 | 16,15 | 0,94% | - |
| 29.07.2025 | 16,10 | 16,20 | 15,95 | 16,00 | -0,93% | - |