51,000€
3,03%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 50,75 | 51,00 | 50,25 | 51,00 | 3,03% | - |
| 24.09.2026 | 50,25 | 50,25 | 49,50 | 49,50 | -7,04% | - |
| 23.09.2026 | 52,75 | 53,50 | 52,75 | 53,25 | 1,43% | - |
| 22.09.2026 | 52,75 | 52,75 | 52,50 | 52,50 | 0,96% | - |
| 21.09.2026 | 52,00 | 52,00 | 51,50 | 52,00 | 0,97% | 220,00 |
| 18.09.2026 | 51,25 | 52,00 | 51,25 | 51,50 | 2,49% | - |
| 17.09.2026 | 50,25 | 50,50 | 49,90 | 50,25 | -3,83% | - |
| 16.09.2026 | 51,75 | 53,50 | 51,25 | 52,25 | 2,45% | - |
| 15.09.2026 | 50,75 | 51,75 | 50,25 | 51,00 | 4,29% | - |
| 14.09.2026 | 48,70 | 49,10 | 48,60 | 48,90 | -5,05% | - |
| 11.09.2026 | 50,75 | 51,75 | 50,75 | 51,50 | -1,90% | - |
| 10.09.2026 | 50,75 | 53,25 | 50,75 | 52,50 | 3,45% | - |
| 09.09.2026 | 50,75 | 50,75 | 50,25 | 50,75 | -0,98% | - |
| 08.09.2026 | 51,75 | 51,75 | 51,25 | 51,25 | -5,96% | - |
| 07.09.2026 | 53,75 | 55,00 | 53,75 | 54,50 | 4,31% | - |
| 04.09.2026 | 51,75 | 52,75 | 51,75 | 52,25 | 5,98% | - |
| 03.09.2026 | 48,90 | 49,30 | 47,90 | 49,30 | 3,57% | - |
| 02.09.2026 | 47,50 | 48,10 | 47,30 | 47,60 | -5,08% | 70,00 |
| 01.09.2026 | 49,70 | 50,25 | 49,70 | 50,15 | 2,56% | - |
| 31.08.2026 | 49,30 | 49,90 | 48,70 | 48,90 | -1,01% | 15,00 |
| 28.08.2026 | 49,70 | 49,90 | 49,10 | 49,40 | 3,35% | - |
| 27.08.2026 | 48,20 | 48,20 | 47,50 | 47,80 | -1,44% | - |
| 26.08.2026 | 48,90 | 49,10 | 48,10 | 48,50 | -2,90% | - |
| 25.08.2026 | 49,40 | 50,50 | 49,10 | 49,95 | 1,32% | - |
| 24.08.2026 | 49,90 | 50,25 | 49,00 | 49,30 | -0,60% | - |
| 21.08.2026 | 50,15 | 50,25 | 49,40 | 49,60 | -4,15% | - |
| 20.08.2026 | 51,75 | 52,50 | 51,15 | 51,75 | -3,27% | 126,00 |
| 19.08.2026 | 52,50 | 53,75 | 52,00 | 53,50 | -1,38% | - |
| 18.08.2026 | 54,25 | 55,00 | 53,50 | 54,25 | -10,70% | - |
| 17.08.2026 | 59,75 | 61,25 | 59,75 | 60,75 | 0,83% | - |
| 14.08.2026 | 59,75 | 60,75 | 59,25 | 60,25 | 2,12% | - |
| 13.08.2026 | 61,25 | 61,75 | 58,25 | 59,00 | 3,51% | - |
| 12.08.2026 | 55,25 | 57,75 | 54,75 | 57,00 | 9,09% | 20,00 |
| 10.08.2026 | 52,75 | 52,75 | 51,75 | 52,25 | -3,24% | - |
| 07.08.2026 | 52,25 | 54,50 | 52,25 | 54,00 | 0,00% | 23,00 |
| 06.08.2026 | 54,25 | 55,00 | 53,75 | 54,00 | -21,17% | - |
| 05.08.2026 | 60,75 | 74,75 | 59,75 | 68,50 | 19,13% | 320,00 |
| 04.08.2026 | 55,75 | 57,50 | 55,25 | 57,50 | 5,02% | - |
| 03.08.2026 | 55,75 | 55,75 | 53,25 | 54,75 | -0,90% | 134,00 |
| 31.07.2026 | 56,00 | 57,25 | 54,50 | 55,25 | 16,81% | - |
| 30.07.2026 | 46,30 | 47,50 | 45,80 | 47,30 | -1,46% | 8,00 |
| 29.07.2026 | 47,90 | 49,30 | 46,90 | 48,00 | -11,52% | 52,00 |
| 28.07.2026 | 55,25 | 55,50 | 53,75 | 54,25 | -10,33% | 804,00 |
| 27.07.2026 | 60,25 | 62,50 | 60,25 | 60,50 | 0,41% | - |
| 24.07.2026 | 59,25 | 61,75 | 59,25 | 60,25 | -6,23% | 73,00 |
| 23.07.2026 | 65,25 | 66,25 | 63,75 | 64,25 | -4,81% | - |
| 22.07.2026 | 67,75 | 68,25 | 65,75 | 67,50 | 5,88% | 8,00 |
| 21.07.2026 | 62,25 | 63,75 | 61,75 | 63,75 | 7,59% | - |
| 20.07.2026 | 59,25 | 59,75 | 59,00 | 59,25 | 0,00% | - |
| 17.07.2026 | 57,25 | 59,75 | 56,25 | 59,25 | -11,90% | - |
| 16.07.2026 | 67,75 | 68,75 | 65,50 | 67,25 | -2,18% | - |
| 15.07.2026 | 68,25 | 68,75 | 67,25 | 68,75 | 7,00% | - |
| 14.07.2026 | 61,75 | 65,25 | 61,75 | 64,25 | -1,91% | - |
| 13.07.2026 | 63,75 | 66,00 | 63,75 | 65,50 | -17,87% | 27,00 |
| 10.07.2026 | 79,75 | 80,25 | 78,75 | 79,75 | -2,15% | - |
| 09.07.2026 | 77,25 | 82,00 | 77,25 | 81,50 | 6,89% | - |
| 08.07.2026 | 82,75 | 83,75 | 75,50 | 76,25 | -13,60% | - |
| 07.07.2026 | 87,25 | 88,75 | 86,25 | 88,25 | -12,62% | 294,00 |
| 06.07.2026 | 99,25 | 101,00 | 97,75 | 101,00 | -9,42% | - |
| 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% | - |