16,600€
3,11%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2024 | 21,20 | 21,40 | 20,70 | 21,00 | -0,94% | - |
| 27.08.2024 | 21,30 | 21,50 | 20,90 | 21,20 | -2,75% | - |
| 26.08.2024 | 22,70 | 22,90 | 21,50 | 21,80 | -1,80% | - |
| 22.08.2024 | 22,30 | 22,40 | 22,20 | 22,20 | -1,33% | - |
| 21.08.2024 | 22,50 | 22,50 | 22,20 | 22,50 | -2,17% | - |
| 20.08.2024 | 23,00 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 19.08.2024 | 23,10 | 23,10 | 22,80 | 23,00 | -2,54% | - |
| 16.08.2024 | 23,00 | 23,80 | 23,00 | 23,60 | 2,61% | - |
| 15.08.2024 | 22,80 | 23,00 | 22,50 | 23,00 | 0,88% | - |
| 14.08.2024 | 22,30 | 23,00 | 22,30 | 22,80 | 2,24% | - |
| 13.08.2024 | 21,20 | 22,40 | 21,20 | 22,30 | 5,19% | - |
| 12.08.2024 | 21,30 | 21,30 | 20,90 | 21,20 | -0,47% | - |
| 09.08.2024 | 22,60 | 22,60 | 20,70 | 21,30 | -5,75% | - |
| 08.08.2024 | 23,20 | 23,20 | 21,90 | 22,60 | -2,59% | - |
| 07.08.2024 | 25,30 | 25,30 | 22,10 | 23,20 | 0,00% | - |
| 06.08.2024 | 22,90 | 23,60 | 22,50 | 23,20 | 0,87% | - |
| 05.08.2024 | 22,50 | 23,20 | 21,50 | 23,00 | -6,12% | - |
| 02.08.2024 | 25,90 | 25,90 | 24,00 | 24,50 | -5,41% | - |
| 01.08.2024 | 26,50 | 26,60 | 25,40 | 25,90 | -7,17% | - |
| 31.07.2024 | 27,30 | 28,10 | 27,30 | 27,90 | 2,20% | - |
| 30.07.2024 | 27,30 | 27,60 | 26,90 | 27,30 | 0,00% | - |
| 29.07.2024 | 26,50 | 27,50 | 26,50 | 27,30 | 3,02% | - |
| 26.07.2024 | 26,20 | 26,70 | 26,20 | 26,50 | 1,15% | - |
| 25.07.2024 | 27,50 | 27,50 | 25,90 | 26,20 | -4,73% | - |
| 24.07.2024 | 28,30 | 28,30 | 27,40 | 27,50 | -2,83% | - |
| 23.07.2024 | 28,30 | 28,30 | 28,00 | 28,30 | 0,00% | - |
| 22.07.2024 | 29,10 | 29,10 | 27,90 | 28,30 | -2,75% | - |
| 19.07.2024 | 29,20 | 29,30 | 29,00 | 29,10 | -0,34% | - |
| 18.07.2024 | 28,90 | 29,50 | 28,90 | 29,20 | 1,04% | - |
| 17.07.2024 | 29,30 | 29,80 | 28,80 | 28,90 | -1,37% | - |
| 16.07.2024 | 26,80 | 29,40 | 26,80 | 29,30 | 9,33% | - |
| 15.07.2024 | 26,80 | 26,90 | 26,70 | 26,80 | 0,00% | - |
| 12.07.2024 | 27,30 | 27,30 | 26,50 | 26,80 | -1,83% | - |
| 11.07.2024 | 27,50 | 27,80 | 27,10 | 27,30 | -0,73% | - |
| 10.07.2024 | 27,10 | 27,60 | 27,10 | 27,50 | 1,48% | - |
| 09.07.2024 | 27,00 | 27,40 | 27,00 | 27,10 | 0,37% | 50,00 |
| 08.07.2024 | 26,00 | 27,00 | 26,00 | 27,00 | 3,85% | - |
| 05.07.2024 | 26,50 | 26,50 | 25,90 | 26,00 | -1,89% | - |
| 04.07.2024 | 25,20 | 26,60 | 25,20 | 26,50 | 5,16% | - |
| 03.07.2024 | 23,80 | 25,50 | 23,80 | 25,20 | 5,88% | - |
| 02.07.2024 | 23,10 | 23,80 | 23,10 | 23,80 | 3,03% | - |
| 01.07.2024 | 23,10 | 23,20 | 23,00 | 23,10 | -2,94% | - |
| 28.06.2024 | 24,00 | 24,00 | 23,60 | 23,80 | -0,83% | - |
| 27.06.2024 | 23,20 | 24,00 | 23,20 | 24,00 | 3,45% | - |
| 26.06.2024 | 23,20 | 23,60 | 23,20 | 23,20 | 0,00% | - |
| 25.06.2024 | 23,20 | 23,30 | 23,10 | 23,20 | 0,00% | - |
| 24.06.2024 | 23,30 | 23,50 | 23,20 | 23,20 | -0,43% | 111,00 |
| 21.06.2024 | 24,80 | 24,80 | 23,20 | 23,30 | -6,05% | - |
| 20.06.2024 | 24,00 | 25,20 | 23,70 | 24,80 | 3,33% | - |
| 19.06.2024 | 24,00 | 24,10 | 23,70 | 24,00 | 0,00% | - |
| 18.06.2024 | 24,20 | 24,30 | 23,90 | 24,00 | -0,83% | - |