14,250€
2,52%
Echtzeit-Aktienkurs Tosoh Corp.
Bid:
Ask:
Aktienkurse zur Tosoh Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 14,25 | 14,30 | 14,10 | 14,25 | 1,42% | - |
| 22.05.2026 | 14,15 | 14,15 | 13,95 | 14,05 | -1,75% | - |
| 21.05.2026 | 14,15 | 14,35 | 14,05 | 14,30 | 1,06% | - |
| 20.05.2026 | 13,75 | 14,15 | 13,70 | 14,15 | 0,00% | - |
| 19.05.2026 | 14,05 | 14,20 | 14,00 | 14,15 | 1,07% | - |
| 18.05.2026 | 14,05 | 14,10 | 13,85 | 14,00 | -1,75% | - |
| 15.05.2026 | 14,05 | 14,45 | 14,05 | 14,25 | 0,00% | - |
| 14.05.2026 | 14,05 | 14,25 | 14,00 | 14,25 | -1,38% | - |
| 13.05.2026 | 14,90 | 15,00 | 14,20 | 14,45 | 0,00% | - |
| 12.05.2026 | 14,45 | 14,55 | 14,35 | 14,45 | 2,48% | - |
| 11.05.2026 | 14,35 | 14,40 | 14,10 | 14,10 | -2,76% | - |
| 08.05.2026 | 14,35 | 14,50 | 13,95 | 14,50 | -2,03% | - |
| 07.05.2026 | 14,70 | 15,00 | 14,60 | 14,80 | 11,28% | - |
| 06.05.2026 | 13,15 | 13,50 | 13,15 | 13,30 | 1,53% | - |
| 05.05.2026 | 13,20 | 13,20 | 13,10 | 13,10 | -0,38% | - |
| 04.05.2026 | 13,15 | 13,15 | 13,05 | 13,15 | -0,75% | - |
| 30.04.2026 | 12,85 | 13,25 | 12,80 | 13,25 | 4,33% | - |
| 29.04.2026 | 12,80 | 12,80 | 12,70 | 12,70 | -0,39% | - |
| 28.04.2026 | 12,95 | 13,05 | 12,65 | 12,75 | -0,39% | - |
| 27.04.2026 | 12,80 | 12,85 | 12,65 | 12,80 | 0,79% | - |
| 24.04.2026 | 12,70 | 12,75 | 12,65 | 12,70 | 1,20% | - |
| 23.04.2026 | 12,65 | 12,90 | 12,55 | 12,55 | -2,33% | - |
| 22.04.2026 | 12,85 | 12,85 | 12,75 | 12,85 | 0,00% | - |
| 21.04.2026 | 13,05 | 13,05 | 12,80 | 12,85 | -2,28% | - |
| 20.04.2026 | 13,05 | 13,15 | 12,90 | 13,15 | -1,13% | - |
| 17.04.2026 | 12,85 | 13,30 | 12,85 | 13,30 | 3,91% | - |
| 16.04.2026 | 12,75 | 13,00 | 12,65 | 12,80 | 1,59% | - |
| 15.04.2026 | 12,55 | 12,75 | 12,55 | 12,60 | -1,18% | - |
| 14.04.2026 | 12,70 | 12,90 | 12,65 | 12,75 | -1,16% | - |
| 13.04.2026 | 12,70 | 12,90 | 12,65 | 12,90 | 2,38% | - |
| 10.04.2026 | 12,75 | 12,80 | 12,60 | 12,60 | -1,56% | - |
| 09.04.2026 | 12,95 | 12,95 | 12,70 | 12,80 | -3,40% | - |
| 08.04.2026 | 13,15 | 13,35 | 13,05 | 13,25 | 3,11% | - |
| 07.04.2026 | 12,85 | 12,95 | 12,60 | 12,85 | 0,39% | - |
| 02.04.2026 | 12,60 | 12,90 | 12,50 | 12,80 | -1,92% | - |
| 01.04.2026 | 12,95 | 13,15 | 12,90 | 13,05 | 0,00% | - |
| 31.03.2026 | 12,75 | 13,05 | 12,55 | 13,05 | 4,40% | - |
| 30.03.2026 | 12,55 | 12,75 | 12,35 | 12,50 | 0,40% | - |
| 27.03.2026 | 12,85 | 12,85 | 12,45 | 12,45 | -1,58% | - |
| 26.03.2026 | 12,85 | 12,85 | 12,55 | 12,65 | -0,78% | - |
| 25.03.2026 | 12,85 | 12,95 | 12,75 | 12,75 | -0,78% | - |
| 24.03.2026 | 12,70 | 12,90 | 12,55 | 12,85 | 2,39% | - |
| 23.03.2026 | 12,25 | 12,85 | 12,10 | 12,55 | -1,18% | - |
| 20.03.2026 | 12,90 | 12,90 | 12,70 | 12,70 | -1,93% | - |
| 19.03.2026 | 12,70 | 12,95 | 12,55 | 12,95 | 0,00% | - |
| 18.03.2026 | 13,25 | 13,25 | 12,90 | 12,95 | -1,52% | - |
| 17.03.2026 | 12,95 | 13,15 | 12,90 | 13,15 | 0,00% | - |
| 16.03.2026 | 13,05 | 13,20 | 12,90 | 13,15 | 1,94% | - |
| 13.03.2026 | 13,15 | 13,45 | 12,90 | 12,90 | -1,15% | - |
| 12.03.2026 | 13,25 | 13,35 | 13,05 | 13,05 | -2,97% | - |
| 11.03.2026 | 13,55 | 13,55 | 13,35 | 13,45 | -0,74% | - |
| 10.03.2026 | 13,55 | 13,75 | 13,45 | 13,55 | 0,37% | - |
| 09.03.2026 | 13,20 | 13,75 | 12,95 | 13,50 | 0,75% | - |
| 06.03.2026 | 13,30 | 13,75 | 13,25 | 13,40 | 1,90% | - |
| 05.03.2026 | 13,60 | 13,60 | 13,05 | 13,15 | -2,59% | - |
| 04.03.2026 | 13,20 | 13,60 | 12,95 | 13,50 | -2,88% | - |
| 03.03.2026 | 14,25 | 14,25 | 13,35 | 13,90 | -5,44% | - |
| 02.03.2026 | 14,75 | 14,75 | 14,50 | 14,70 | -0,34% | - |
| 27.02.2026 | 14,90 | 14,90 | 14,65 | 14,75 | 2,08% | - |
| 26.02.2026 | 14,65 | 14,65 | 14,35 | 14,45 | -1,70% | - |
| 25.02.2026 | 14,55 | 14,75 | 14,55 | 14,70 | -0,34% | - |
| 24.02.2026 | 14,65 | 14,75 | 14,55 | 14,75 | 1,72% | - |
| 23.02.2026 | 14,60 | 14,60 | 14,45 | 14,50 | -0,34% | - |
| 20.02.2026 | 14,45 | 14,60 | 14,35 | 14,55 | 0,00% | - |
| 19.02.2026 | 14,65 | 14,65 | 14,45 | 14,55 | 0,00% | - |
| 18.02.2026 | 14,65 | 14,65 | 14,55 | 14,55 | 0,00% | - |
| 17.02.2026 | 14,50 | 14,60 | 14,40 | 14,55 | 2,11% | - |
| 16.02.2026 | 14,35 | 14,35 | 14,25 | 14,25 | -2,73% | - |
| 13.02.2026 | 14,45 | 14,65 | 14,45 | 14,65 | 2,45% | - |
| 12.02.2026 | 14,50 | 14,65 | 14,30 | 14,30 | 0,70% | - |
| 11.02.2026 | 14,20 | 14,35 | 14,20 | 14,20 | 1,07% | - |
| 10.02.2026 | 14,15 | 14,20 | 14,00 | 14,05 | -0,35% | - |
| 09.02.2026 | 13,85 | 14,15 | 13,80 | 14,10 | -0,35% | - |
| 06.02.2026 | 14,05 | 14,25 | 13,90 | 14,15 | 6,39% | - |
| 05.02.2026 | 13,55 | 13,55 | 13,30 | 13,30 | -6,99% | - |
| 04.02.2026 | 14,70 | 14,80 | 14,30 | 14,30 | 3,62% | 1.600,00 |
| 03.02.2026 | 14,25 | 14,25 | 13,80 | 13,80 | -2,47% | - |
| 02.02.2026 | 13,85 | 14,15 | 13,85 | 14,15 | 2,91% | - |
| 30.01.2026 | 13,75 | 13,90 | 13,65 | 13,75 | 0,00% | - |
| 29.01.2026 | 13,75 | 13,75 | 13,55 | 13,75 | 0,00% | - |
| 28.01.2026 | 13,65 | 13,75 | 13,60 | 13,75 | 0,73% | - |
| 27.01.2026 | 13,75 | 13,85 | 13,65 | 13,65 | -0,73% | - |
| 26.01.2026 | 13,85 | 13,85 | 13,65 | 13,75 | 0,73% | - |
| 23.01.2026 | 13,75 | 13,85 | 13,65 | 13,65 | -0,36% | - |
| 22.01.2026 | 13,75 | 13,85 | 13,70 | 13,70 | 0,74% | - |
| 21.01.2026 | 13,55 | 13,70 | 13,45 | 13,60 | 0,74% | - |
| 20.01.2026 | 13,65 | 13,65 | 13,40 | 13,50 | -3,23% | - |
| 19.01.2026 | 14,00 | 14,05 | 13,95 | 13,95 | 0,72% | - |
| 16.01.2026 | 13,85 | 13,85 | 13,75 | 13,85 | 1,09% | - |
| 15.01.2026 | 13,75 | 13,85 | 13,65 | 13,70 | 1,48% | - |
| 14.01.2026 | 13,55 | 13,65 | 13,45 | 13,50 | 0,37% | 3.900,00 |
| 13.01.2026 | 13,35 | 13,45 | 13,35 | 13,45 | -0,37% | - |
| 12.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 1,12% | - |
| 09.01.2026 | 13,15 | 13,40 | 13,15 | 13,35 | 0,75% | - |
| 08.01.2026 | 13,15 | 13,25 | 13,15 | 13,25 | -1,49% | - |
| 07.01.2026 | 13,45 | 13,45 | 13,40 | 13,45 | 3,86% | - |
| 06.01.2026 | 13,05 | 13,15 | 12,90 | 12,95 | -0,77% | - |
| 05.01.2026 | 12,95 | 13,05 | 12,95 | 13,05 | 1,56% | - |
| 02.01.2026 | 12,80 | 12,90 | 12,80 | 12,85 | 1,18% | - |
| 30.12.2025 | 12,85 | 12,85 | 12,70 | 12,70 | 0,00% | - |