111,000€
-3,90%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 110,50 | 113,00 | 108,50 | 111,50 | -3,46% | - |
| 02.07.2026 | 112,50 | 116,00 | 108,00 | 115,50 | -5,71% | 43,00 |
| 01.07.2026 | 123,50 | 124,50 | 121,50 | 122,50 | 12,90% | - |
| 30.06.2026 | 102,00 | 110,50 | 102,00 | 108,50 | 6,37% | - |
| 29.06.2026 | 97,75 | 102,00 | 97,25 | 102,00 | 10,87% | 30,00 |
| 26.06.2026 | 100,00 | 100,00 | 88,25 | 92,00 | -7,77% | 18,00 |
| 25.06.2026 | 101,50 | 104,00 | 99,50 | 99,75 | 7,55% | 3,00 |
| 24.06.2026 | 90,25 | 93,75 | 90,25 | 92,75 | 2,20% | - |
| 23.06.2026 | 96,75 | 96,75 | 87,75 | 90,75 | -5,96% | 1,00 |
| 22.06.2026 | 104,00 | 104,00 | 91,75 | 96,50 | -7,21% | 322,00 |
| 19.06.2026 | 112,00 | 112,00 | 102,50 | 104,00 | -4,15% | 213,00 |
| 18.06.2026 | 112,00 | 113,50 | 106,50 | 108,50 | 0,00% | 35,00 |
| 17.06.2026 | 110,50 | 110,50 | 107,50 | 108,50 | -1,36% | - |
| 16.06.2026 | 110,50 | 111,50 | 108,50 | 110,00 | 5,77% | - |
| 15.06.2026 | 86,50 | 104,00 | 86,50 | 104,00 | 20,23% | - |
| 12.06.2026 | 87,75 | 88,25 | 82,25 | 86,50 | -4,95% | - |
| 11.06.2026 | 84,75 | 91,25 | 84,75 | 91,00 | 12,35% | 450,00 |
| 10.06.2026 | 98,00 | 98,00 | 77,50 | 81,00 | -18,80% | 329,00 |
| 09.06.2026 | 85,50 | 101,00 | 85,50 | 99,75 | 19,46% | 170,00 |
| 08.06.2026 | 82,00 | 84,00 | 81,50 | 83,50 | 1,21% | - |
| 05.06.2026 | 86,75 | 87,00 | 81,75 | 82,50 | -1,79% | - |
| 04.06.2026 | 91,00 | 91,00 | 83,50 | 84,00 | -7,44% | 104,00 |
| 03.06.2026 | 89,00 | 92,25 | 89,00 | 90,75 | 4,91% | 30,00 |
| 02.06.2026 | 88,00 | 88,75 | 83,75 | 86,50 | 0,00% | - |
| 01.06.2026 | 80,75 | 88,25 | 78,25 | 86,50 | 8,13% | 99,00 |
| 29.05.2026 | 79,25 | 81,25 | 77,75 | 80,00 | 13,48% | - |
| 28.05.2026 | 70,00 | 71,25 | 70,00 | 70,50 | 40,86% | - |
| 22.05.2026 | 50,25 | 50,50 | 48,60 | 50,05 | 12,73% | - |
| 21.05.2026 | 43,70 | 44,60 | 43,70 | 44,40 | 3,50% | - |
| 20.05.2026 | 42,00 | 43,00 | 41,40 | 42,90 | 1,66% | - |
| 19.05.2026 | 39,40 | 42,70 | 39,40 | 42,20 | 7,11% | - |
| 18.05.2026 | 37,00 | 39,70 | 37,00 | 39,40 | 5,91% | - |
| 15.05.2026 | 37,60 | 37,60 | 36,10 | 37,20 | -1,06% | - |
| 14.05.2026 | 35,60 | 38,10 | 35,60 | 37,60 | 5,92% | - |
| 13.05.2026 | 35,40 | 35,90 | 35,40 | 35,50 | 2,01% | - |
| 12.05.2026 | 35,70 | 35,90 | 34,60 | 34,80 | -5,43% | 1.214,00 |
| 11.05.2026 | 34,00 | 37,00 | 34,00 | 36,80 | 8,24% | - |
| 08.05.2026 | 36,20 | 36,50 | 34,00 | 34,00 | -5,29% | - |
| 07.05.2026 | 35,90 | 36,40 | 35,70 | 35,90 | 7,16% | - |
| 06.05.2026 | 33,40 | 33,80 | 33,40 | 33,50 | 0,30% | 800,00 |
| 05.05.2026 | 33,40 | 33,50 | 33,40 | 33,40 | -3,47% | - |
| 04.05.2026 | 33,40 | 34,70 | 33,40 | 34,60 | 2,37% | - |
| 30.04.2026 | 34,80 | 35,50 | 33,80 | 33,80 | -3,70% | - |
| 29.04.2026 | 34,80 | 35,10 | 34,80 | 35,10 | -1,13% | - |
| 28.04.2026 | 35,10 | 35,50 | 34,90 | 35,50 | 1,72% | - |
| 27.04.2026 | 35,10 | 35,30 | 34,70 | 34,90 | 0,00% | 20,00 |
| 24.04.2026 | 35,30 | 35,40 | 34,60 | 34,90 | 6,08% | - |
| 23.04.2026 | 33,10 | 33,60 | 32,90 | 32,90 | -1,79% | - |
| 22.04.2026 | 31,90 | 33,80 | 31,90 | 33,50 | 3,08% | - |
| 21.04.2026 | 33,50 | 33,50 | 32,10 | 32,50 | -3,56% | - |
| 20.04.2026 | 34,20 | 34,20 | 33,40 | 33,70 | -1,75% | - |
| 17.04.2026 | 33,30 | 34,30 | 32,80 | 34,30 | 3,00% | - |
| 16.04.2026 | 33,10 | 33,70 | 32,70 | 33,30 | 7,07% | 100,00 |
| 15.04.2026 | 28,90 | 31,80 | 28,90 | 31,10 | 9,89% | 95,00 |
| 14.04.2026 | 28,30 | 28,30 | 28,10 | 28,30 | 3,66% | - |
| 13.04.2026 | 26,60 | 27,50 | 26,60 | 27,30 | 2,25% | - |
| 10.04.2026 | 26,70 | 26,80 | 26,50 | 26,70 | 1,52% | - |
| 09.04.2026 | 26,40 | 26,50 | 26,30 | 26,30 | -4,01% | - |
| 08.04.2026 | 27,10 | 27,50 | 26,90 | 27,40 | 11,38% | - |
| 07.04.2026 | 24,70 | 25,20 | 24,30 | 24,60 | 15,49% | - |
| 02.04.2026 | 22,40 | 22,40 | 20,90 | 21,30 | -3,62% | - |
| 01.04.2026 | 21,10 | 22,30 | 21,10 | 22,10 | 9,95% | - |
| 31.03.2026 | 20,10 | 20,50 | 20,10 | 20,10 | -3,37% | - |
| 30.03.2026 | 20,70 | 20,80 | 20,60 | 20,80 | -4,15% | - |
| 27.03.2026 | 22,20 | 22,70 | 21,70 | 21,70 | -2,25% | - |
| 26.03.2026 | 22,50 | 22,50 | 21,90 | 22,20 | -0,45% | - |
| 25.03.2026 | 22,00 | 22,70 | 21,50 | 22,30 | 3,24% | - |
| 24.03.2026 | 22,00 | 22,10 | 20,70 | 21,60 | -1,37% | - |
| 23.03.2026 | 22,10 | 22,50 | 21,00 | 21,90 | -3,52% | 250,00 |
| 20.03.2026 | 22,70 | 22,70 | 22,60 | 22,70 | -0,44% | - |
| 19.03.2026 | 23,10 | 24,10 | 22,50 | 22,80 | -3,39% | - |
| 18.03.2026 | 23,50 | 24,30 | 23,50 | 23,60 | 2,61% | - |
| 17.03.2026 | 22,00 | 23,10 | 22,00 | 23,00 | 4,07% | - |
| 16.03.2026 | 21,50 | 22,30 | 21,50 | 22,10 | 3,27% | - |
| 13.03.2026 | 21,40 | 21,60 | 21,30 | 21,40 | -0,93% | - |
| 12.03.2026 | 22,20 | 22,20 | 21,50 | 21,60 | -3,14% | - |
| 11.03.2026 | 22,10 | 22,50 | 22,10 | 22,30 | -0,45% | - |
| 10.03.2026 | 22,10 | 22,80 | 22,10 | 22,40 | 3,70% | - |
| 09.03.2026 | 21,30 | 21,90 | 21,10 | 21,60 | -6,90% | 50,00 |
| 06.03.2026 | 23,70 | 23,90 | 22,70 | 23,20 | -3,73% | - |
| 05.03.2026 | 23,90 | 24,70 | 23,90 | 24,10 | 0,00% | - |
| 04.03.2026 | 22,90 | 24,40 | 22,90 | 24,10 | 1,69% | - |
| 03.03.2026 | 26,40 | 26,40 | 23,50 | 23,70 | -9,54% | - |
| 02.03.2026 | 25,90 | 26,90 | 25,90 | 26,20 | 0,77% | - |
| 27.02.2026 | 26,90 | 26,90 | 23,90 | 26,00 | -2,62% | - |
| 26.02.2026 | 28,70 | 28,70 | 25,90 | 26,70 | -5,99% | 19,00 |
| 25.02.2026 | 27,30 | 28,50 | 27,30 | 28,40 | 4,41% | - |
| 24.02.2026 | 25,90 | 27,50 | 25,90 | 27,20 | 7,09% | - |
| 23.02.2026 | 25,30 | 25,40 | 25,30 | 25,40 | 0,00% | - |
| 20.02.2026 | 25,10 | 25,50 | 24,90 | 25,40 | 0,79% | 300,00 |
| 19.02.2026 | 25,30 | 25,70 | 25,00 | 25,20 | -1,95% | - |
| 18.02.2026 | 25,10 | 25,90 | 25,10 | 25,70 | 5,33% | - |
| 17.02.2026 | 22,40 | 26,50 | 22,40 | 24,40 | 8,93% | - |
| 16.02.2026 | 22,50 | 22,90 | 22,20 | 22,40 | -1,75% | 100,00 |
| 13.02.2026 | 22,10 | 23,30 | 22,10 | 22,80 | 0,44% | - |
| 12.02.2026 | 22,70 | 23,20 | 22,50 | 22,70 | 2,25% | - |
| 11.02.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 10.02.2026 | 21,40 | 22,20 | 21,40 | 22,00 | 4,76% | - |
| 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% | - |