14,350€
-8,60%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 15,55 | 15,55 | 14,15 | 14,35 | -8,60% | - |
| 02.04.2025 | 15,10 | 15,90 | 15,10 | 15,70 | 3,29% | - |
| 01.04.2025 | 15,35 | 16,45 | 14,80 | 15,20 | -1,30% | 100,00 |
| 31.03.2025 | 15,15 | 15,45 | 15,15 | 15,40 | 1,65% | - |
| 28.03.2025 | 15,55 | 15,60 | 15,00 | 15,15 | -3,81% | - |
| 27.03.2025 | 16,40 | 16,40 | 15,65 | 15,75 | -3,08% | - |
| 26.03.2025 | 16,40 | 16,55 | 16,25 | 16,25 | -1,52% | - |
| 25.03.2025 | 16,30 | 16,75 | 16,15 | 16,50 | 0,61% | - |
| 24.03.2025 | 15,80 | 16,40 | 15,80 | 16,40 | 4,13% | - |
| 21.03.2025 | 16,45 | 16,45 | 15,65 | 15,75 | -3,67% | - |
| 20.03.2025 | 16,50 | 16,60 | 16,25 | 16,35 | -1,51% | - |
| 19.03.2025 | 15,50 | 16,70 | 15,50 | 16,60 | 7,79% | - |
| 18.03.2025 | 15,35 | 15,55 | 15,05 | 15,40 | 0,65% | - |
| 17.03.2025 | 15,50 | 15,55 | 15,20 | 15,30 | -1,29% | - |
| 14.03.2025 | 15,10 | 15,65 | 15,10 | 15,50 | 3,33% | - |
| 13.03.2025 | 16,00 | 16,00 | 14,95 | 15,00 | -6,83% | - |
| 12.03.2025 | 16,05 | 16,20 | 15,80 | 16,10 | 1,26% | - |
| 11.03.2025 | 15,85 | 16,55 | 15,80 | 15,90 | 0,32% | - |
| 10.03.2025 | 15,80 | 16,25 | 15,70 | 15,85 | 0,32% | - |
| 07.03.2025 | 15,80 | 15,95 | 15,45 | 15,80 | 0,00% | - |
| 06.03.2025 | 15,50 | 15,95 | 15,50 | 15,80 | 1,28% | - |
| 05.03.2025 | 14,85 | 15,75 | 14,85 | 15,60 | 5,76% | - |
| 04.03.2025 | 15,30 | 15,30 | 14,70 | 14,75 | -3,59% | - |
| 03.03.2025 | 15,95 | 15,95 | 15,15 | 15,30 | -4,97% | - |
| 28.02.2025 | 16,30 | 16,30 | 15,75 | 16,10 | -1,23% | - |
| 27.02.2025 | 16,00 | 16,50 | 16,00 | 16,30 | 1,88% | - |
| 26.02.2025 | 15,95 | 16,10 | 15,75 | 16,00 | -1,54% | - |
| 25.02.2025 | 16,85 | 16,85 | 15,80 | 16,25 | -3,27% | - |
| 24.02.2025 | 16,90 | 17,05 | 16,70 | 16,80 | -0,59% | - |
| 21.02.2025 | 16,65 | 17,35 | 16,65 | 16,90 | 2,42% | - |
| 20.02.2025 | 16,70 | 16,85 | 16,50 | 16,50 | -0,60% | - |
| 19.02.2025 | 16,30 | 16,75 | 16,30 | 16,60 | 1,84% | - |
| 18.02.2025 | 16,20 | 16,40 | 16,20 | 16,30 | 0,62% | 130,00 |
| 17.02.2025 | 16,50 | 16,50 | 15,95 | 16,20 | -1,82% | - |
| 14.02.2025 | 16,90 | 16,90 | 16,05 | 16,50 | -2,37% | - |
| 13.02.2025 | 17,05 | 17,05 | 16,75 | 16,90 | -1,17% | - |
| 12.02.2025 | 17,80 | 18,65 | 16,95 | 17,10 | -4,47% | - |
| 11.02.2025 | 17,90 | 18,05 | 17,70 | 17,90 | 0,00% | - |
| 10.02.2025 | 15,60 | 17,95 | 15,60 | 17,90 | 13,65% | 204,00 |
| 07.02.2025 | 13,95 | 15,75 | 13,95 | 15,75 | 12,50% | - |
| 06.02.2025 | 13,55 | 14,00 | 13,55 | 14,00 | 2,56% | - |
| 05.02.2025 | 13,85 | 13,85 | 13,15 | 13,65 | -2,15% | - |
| 04.02.2025 | 13,35 | 13,95 | 13,35 | 13,95 | 4,10% | - |
| 03.02.2025 | 13,50 | 13,50 | 13,10 | 13,40 | -0,37% | - |
| 31.01.2025 | 13,85 | 13,85 | 13,40 | 13,45 | -2,89% | 100,00 |
| 30.01.2025 | 14,00 | 14,00 | 13,75 | 13,85 | -0,72% | - |
| 29.01.2025 | 14,05 | 14,05 | 13,85 | 13,95 | -1,41% | - |
| 28.01.2025 | 13,95 | 14,15 | 13,95 | 14,15 | 1,80% | - |
| 27.01.2025 | 14,15 | 14,35 | 13,80 | 13,90 | -1,77% | - |
| 24.01.2025 | 13,95 | 14,25 | 13,95 | 14,15 | 1,43% | - |
| 23.01.2025 | 14,10 | 14,10 | 13,75 | 13,95 | -1,41% | - |
| 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 |