199,250€
1,92%
Echtzeit-Aktienkurs Toyota Motor Corporation (ADRs)
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 196,25 | 196,50 | 191,00 | 195,50 | -0,38% | 9.153,00 |
| 02.02.2026 | 189,75 | 196,25 | 188,50 | 196,25 | 2,61% | - |
| 30.01.2026 | 189,00 | 192,50 | 188,75 | 191,25 | 0,79% | - |
| 29.01.2026 | 186,50 | 190,00 | 185,75 | 189,75 | 3,55% | - |
| 28.01.2026 | 184,00 | 184,25 | 181,75 | 183,25 | -2,27% | - |
| 27.01.2026 | 189,75 | 190,25 | 185,75 | 187,50 | -1,19% | 4,00 |
| 26.01.2026 | 190,50 | 191,25 | 188,75 | 189,75 | -1,04% | 2.923,00 |
| 23.01.2026 | 193,50 | 196,50 | 191,50 | 191,75 | -0,65% | - |
| 22.01.2026 | 195,00 | 195,25 | 192,50 | 193,00 | -0,90% | - |
| 21.01.2026 | 188,25 | 195,75 | 188,00 | 194,75 | 3,45% | 350,00 |
| 20.01.2026 | 193,00 | 193,00 | 186,25 | 188,25 | -3,83% | - |
| 19.01.2026 | 197,25 | 197,25 | 194,75 | 195,75 | -2,00% | 644,00 |
| 16.01.2026 | 200,50 | 203,00 | 197,75 | 199,75 | -0,37% | - |
| 15.01.2026 | 199,50 | 202,50 | 199,50 | 200,50 | 2,69% | - |
| 14.01.2026 | 196,25 | 198,50 | 194,50 | 195,25 | -0,76% | - |
| 13.01.2026 | 193,75 | 198,75 | 193,75 | 196,75 | 3,15% | - |
| 12.01.2026 | 189,00 | 191,25 | 187,00 | 190,75 | 0,26% | - |
| 09.01.2026 | 184,50 | 190,25 | 184,00 | 190,25 | 3,26% | - |
| 08.01.2026 | 182,00 | 184,75 | 180,50 | 184,25 | 0,82% | 2.400,00 |
| 07.01.2026 | 184,00 | 184,50 | 182,00 | 182,75 | -0,81% | 95,00 |
| 06.01.2026 | 186,50 | 187,00 | 183,75 | 184,25 | -1,34% | - |
| 05.01.2026 | 184,50 | 187,25 | 184,50 | 186,75 | 0,81% | - |
| 02.01.2026 | 182,25 | 185,75 | 182,00 | 185,25 | 1,51% | - |
| 30.12.2025 | 182,25 | 182,50 | 182,25 | 182,50 | 2,53% | - |
| 29.12.2025 | 182,25 | 184,75 | 178,00 | 178,00 | -4,56% | - |
| 23.12.2025 | 181,50 | 186,75 | 181,50 | 186,50 | -0,40% | - |
| 22.12.2025 | 186,75 | 187,75 | 185,50 | 187,25 | 0,13% | - |
| 19.12.2025 | 186,75 | 187,25 | 186,50 | 187,00 | 1,08% | - |
| 18.12.2025 | 183,25 | 185,00 | 183,00 | 185,00 | 1,09% | - |
| 17.12.2025 | 183,25 | 183,50 | 182,50 | 183,00 | -0,14% | - |
| 15.12.2025 | 184,00 | 184,25 | 183,25 | 183,25 | 3,09% | - |
| 12.12.2025 | 177,25 | 178,75 | 176,75 | 177,75 | 6,44% | - |
| 09.12.2025 | 168,25 | 170,25 | 167,00 | 167,00 | -0,45% | - |
| 08.12.2025 | 168,25 | 168,25 | 167,75 | 167,75 | 0,75% | - |
| 05.12.2025 | 167,25 | 169,75 | 166,50 | 166,50 | -0,30% | - |
| 02.12.2025 | 168,25 | 170,00 | 167,00 | 167,00 | -1,47% | - |
| 01.12.2025 | 170,50 | 172,25 | 169,50 | 169,50 | -2,31% | - |
| 28.11.2025 | 172,25 | 176,25 | 170,00 | 173,50 | -0,86% | - |
| 26.11.2025 | 173,25 | 175,00 | 172,75 | 175,00 | 2,94% | - |
| 25.11.2025 | 169,50 | 170,00 | 169,50 | 170,00 | -0,58% | - |
| 24.11.2025 | 171,00 | 173,50 | 170,25 | 171,00 | 1,94% | - |
| 20.11.2025 | 168,00 | 168,25 | 167,50 | 167,75 | -0,45% | - |
| 17.11.2025 | 172,75 | 174,00 | 168,50 | 168,50 | -4,13% | - |
| 14.11.2025 | 175,50 | 176,25 | 175,25 | 175,75 | -1,13% | - |
| 13.11.2025 | 177,50 | 177,75 | 176,25 | 177,75 | -0,97% | - |
| 12.11.2025 | 177,00 | 179,75 | 176,75 | 179,50 | 2,28% | - |
| 11.11.2025 | 177,50 | 178,25 | 175,50 | 175,50 | -0,57% | - |
| 10.11.2025 | 175,00 | 176,75 | 174,25 | 176,50 | 1,00% | - |
| 07.11.2025 | 175,00 | 175,25 | 174,75 | 174,75 | 1,90% | - |
| 05.11.2025 | 173,00 | 176,75 | 171,50 | 171,50 | -3,52% | - |
| 04.11.2025 | 177,25 | 177,75 | 177,25 | 177,75 | 3,34% | - |
| 03.11.2025 | 176,25 | 179,00 | 172,00 | 172,00 | -3,23% | - |
| 31.10.2025 | 176,00 | 178,50 | 175,75 | 177,75 | 2,16% | - |
| 30.10.2025 | 178,00 | 180,75 | 174,00 | 174,00 | -2,79% | - |
| 29.10.2025 | 176,50 | 179,25 | 175,75 | 179,00 | -0,56% | - |
| 28.10.2025 | 178,75 | 180,25 | 178,75 | 180,00 | 0,14% | - |
| 27.10.2025 | 180,00 | 180,25 | 179,75 | 179,75 | 1,41% | - |
| 24.10.2025 | 175,75 | 177,25 | 174,50 | 177,25 | 2,01% | - |
| 23.10.2025 | 174,25 | 174,75 | 173,75 | 173,75 | -1,70% | - |
| 22.10.2025 | 176,50 | 176,75 | 175,75 | 176,75 | 1,58% | - |
| 21.10.2025 | 166,00 | 174,00 | 166,00 | 174,00 | 1,02% | - |
| 20.10.2025 | 169,75 | 172,50 | 169,50 | 172,25 | 1,47% | - |
| 17.10.2025 | 167,00 | 169,75 | 166,00 | 169,75 | 1,04% | - |
| 16.10.2025 | 167,25 | 168,00 | 167,00 | 168,00 | 4,02% | - |
| 14.10.2025 | 162,25 | 165,50 | 161,50 | 161,50 | -0,92% | - |
| 13.10.2025 | 163,75 | 164,50 | 161,75 | 163,00 | 1,09% | - |
| 10.10.2025 | 163,75 | 165,00 | 160,75 | 161,25 | -2,86% | - |
| 09.10.2025 | 165,25 | 166,00 | 165,25 | 166,00 | -2,06% | - |
| 08.10.2025 | 169,75 | 169,75 | 169,00 | 169,50 | -1,31% | - |
| 07.10.2025 | 170,75 | 171,75 | 170,75 | 171,75 | 0,88% | - |
| 06.10.2025 | 169,25 | 171,00 | 169,00 | 170,25 | 4,77% | - |
| 03.10.2025 | 163,25 | 166,00 | 162,50 | 162,50 | 0,15% | - |
| 02.10.2025 | 162,75 | 163,00 | 162,00 | 162,25 | 0,46% | - |
| 01.10.2025 | 162,25 | 164,50 | 161,25 | 161,50 | -3,58% | - |
| 29.09.2025 | 164,25 | 168,25 | 164,00 | 167,50 | -0,74% | - |
| 26.09.2025 | 169,25 | 170,00 | 168,50 | 168,75 | 0,00% | - |
| 25.09.2025 | 168,75 | 169,00 | 168,75 | 168,75 | 3,21% | - |
| 24.09.2025 | 167,00 | 169,50 | 163,50 | 163,50 | -4,39% | - |
| 23.09.2025 | 170,25 | 171,75 | 170,00 | 171,00 | 3,32% | - |
| 22.09.2025 | 169,50 | 171,00 | 165,50 | 165,50 | -2,50% | - |
| 19.09.2025 | 168,00 | 170,00 | 168,00 | 169,75 | -0,15% | - |
| 18.09.2025 | 168,75 | 170,50 | 168,50 | 170,00 | 0,29% | - |
| 17.09.2025 | 169,50 | 169,50 | 169,25 | 169,50 | 0,59% | - |
| 16.09.2025 | 169,25 | 169,50 | 168,00 | 168,50 | 0,45% | - |
| 15.09.2025 | 166,75 | 168,25 | 166,00 | 167,75 | 0,30% | - |
| 12.09.2025 | 166,50 | 168,00 | 165,75 | 167,25 | 0,30% | - |
| 11.09.2025 | 166,25 | 167,00 | 166,25 | 166,75 | -2,77% | - |
| 09.09.2025 | 170,25 | 171,75 | 169,75 | 171,50 | 0,44% | 30,00 |
| 08.09.2025 | 170,25 | 171,25 | 170,00 | 170,75 | 0,15% | - |
| 05.09.2025 | 170,25 | 171,50 | 169,75 | 170,50 | 0,44% | - |
| 04.09.2025 | 168,00 | 170,25 | 167,50 | 169,75 | 2,41% | - |
| 03.09.2025 | 164,50 | 166,25 | 164,00 | 165,75 | -0,45% | - |
| 02.09.2025 | 165,25 | 166,50 | 163,50 | 166,50 | 0,00% | - |
| 01.09.2025 | 165,75 | 166,50 | 165,50 | 166,50 | 0,30% | - |
| 29.08.2025 | 167,25 | 167,50 | 165,50 | 166,00 | -2,21% | - |
| 28.08.2025 | 170,25 | 170,75 | 169,50 | 169,75 | 0,30% | - |
| 27.08.2025 | 168,00 | 169,75 | 168,00 | 169,25 | -0,15% | - |
| 26.08.2025 | 168,75 | 169,50 | 168,00 | 169,50 | -1,02% | - |
| 25.08.2025 | 169,50 | 171,50 | 168,75 | 171,25 | -0,44% | - |
| 22.08.2025 | 169,75 | 172,50 | 169,50 | 172,00 | 1,03% | - |