164,000€
0,61%
Echtzeit-Aktienkurs Toyota Motor Corporation (ADRs)
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 162,25 | 163,25 | 162,25 | 162,50 | -0,15% | - |
| 06.08.2026 | 161,25 | 164,50 | 161,25 | 162,75 | 1,24% | - |
| 05.08.2026 | 161,00 | 162,75 | 157,25 | 160,75 | -2,13% | 540,00 |
| 04.08.2026 | 162,25 | 165,00 | 159,50 | 164,25 | 1,23% | - |
| 03.08.2026 | 164,75 | 164,75 | 161,75 | 162,25 | -1,22% | - |
| 31.07.2026 | 167,25 | 167,25 | 163,75 | 164,25 | -1,20% | - |
| 30.07.2026 | 168,50 | 169,00 | 165,25 | 166,25 | -1,48% | - |
| 29.07.2026 | 172,00 | 172,25 | 168,00 | 168,75 | 3,53% | - |
| 28.07.2026 | 160,25 | 163,75 | 158,75 | 163,00 | 1,72% | - |
| 27.07.2026 | 156,75 | 160,25 | 156,50 | 160,25 | 2,56% | - |
| 24.07.2026 | 155,50 | 157,25 | 155,25 | 156,25 | 0,64% | - |
| 23.07.2026 | 155,00 | 158,75 | 154,75 | 155,25 | -1,58% | - |
| 22.07.2026 | 158,00 | 159,25 | 156,50 | 157,75 | -0,32% | - |
| 21.07.2026 | 157,00 | 159,25 | 156,25 | 158,25 | 1,28% | - |
| 20.07.2026 | 155,00 | 158,50 | 154,75 | 156,25 | 0,32% | - |
| 17.07.2026 | 156,00 | 156,50 | 154,00 | 155,75 | -0,95% | - |
| 16.07.2026 | 156,50 | 158,00 | 155,00 | 157,25 | 1,94% | - |
| 15.07.2026 | 154,25 | 156,50 | 152,75 | 154,25 | 0,00% | - |
| 14.07.2026 | 153,25 | 154,75 | 152,50 | 154,25 | 0,65% | - |
| 13.07.2026 | 152,50 | 154,25 | 149,75 | 153,25 | -0,97% | - |
| 10.07.2026 | 152,50 | 154,75 | 152,25 | 154,75 | 1,31% | - |
| 09.07.2026 | 154,00 | 154,00 | 150,50 | 152,75 | -1,45% | - |
| 08.07.2026 | 157,00 | 157,25 | 152,75 | 155,00 | -1,43% | - |
| 07.07.2026 | 158,25 | 159,75 | 157,25 | 157,25 | 0,00% | - |
| 06.07.2026 | 155,75 | 161,25 | 153,75 | 157,25 | 3,11% | - |
| 03.07.2026 | 152,75 | 154,00 | 152,00 | 152,50 | 0,16% | - |
| 02.07.2026 | 151,50 | 153,00 | 148,50 | 152,25 | 2,01% | - |
| 01.07.2026 | 147,00 | 149,75 | 146,75 | 149,25 | 1,36% | - |
| 30.06.2026 | 147,50 | 148,25 | 146,75 | 147,25 | -2,00% | - |
| 29.06.2026 | 150,75 | 150,75 | 149,25 | 150,25 | -0,33% | 160,00 |
| 26.06.2026 | 149,50 | 150,75 | 148,25 | 150,75 | 3,08% | - |
| 25.06.2026 | 147,50 | 148,25 | 146,25 | 146,25 | -0,68% | - |
| 24.06.2026 | 147,00 | 149,00 | 146,50 | 147,25 | 0,34% | - |
| 23.06.2026 | 148,00 | 149,50 | 146,50 | 146,75 | -1,51% | - |
| 22.06.2026 | 149,75 | 150,25 | 147,75 | 149,00 | -0,33% | - |
| 19.06.2026 | 152,00 | 152,00 | 149,50 | 149,50 | -1,81% | - |
| 18.06.2026 | 150,50 | 152,25 | 150,50 | 152,25 | 1,33% | - |
| 17.06.2026 | 153,50 | 153,50 | 150,25 | 150,25 | -1,96% | - |
| 16.06.2026 | 152,75 | 154,75 | 151,75 | 153,25 | -1,61% | - |
| 15.06.2026 | 156,00 | 157,25 | 154,50 | 155,75 | 2,98% | - |
| 12.06.2026 | 151,50 | 152,50 | 149,50 | 151,25 | 0,33% | - |
| 11.06.2026 | 149,50 | 150,75 | 148,25 | 150,75 | 1,01% | - |
| 10.06.2026 | 152,00 | 152,75 | 149,25 | 149,25 | -2,29% | 171,00 |
| 09.06.2026 | 154,75 | 154,75 | 151,75 | 152,75 | -1,45% | - |
| 08.06.2026 | 153,00 | 155,75 | 153,00 | 155,00 | 0,81% | - |
| 05.06.2026 | 154,50 | 154,75 | 152,75 | 153,75 | -0,65% | - |
| 04.06.2026 | 155,25 | 155,50 | 152,75 | 154,75 | -0,32% | - |
| 03.06.2026 | 155,50 | 157,00 | 154,75 | 155,25 | -1,27% | - |
| 01.06.2026 | 155,75 | 157,75 | 155,25 | 157,25 | -3,38% | - |
| 29.05.2026 | 164,75 | 165,00 | 162,75 | 162,75 | -1,51% | - |
| 28.05.2026 | 163,75 | 165,25 | 162,75 | 165,25 | 1,38% | 190,00 |
| 27.05.2026 | 163,50 | 164,00 | 162,00 | 163,00 | -0,31% | - |
| 26.05.2026 | 163,75 | 164,25 | 163,00 | 163,50 | -0,46% | - |
| 25.05.2026 | 163,75 | 164,75 | 163,50 | 164,25 | 0,92% | - |
| 22.05.2026 | 163,75 | 163,75 | 161,50 | 162,75 | -0,31% | - |
| 21.05.2026 | 163,25 | 163,75 | 161,25 | 163,25 | 0,00% | - |
| 20.05.2026 | 159,75 | 163,25 | 159,00 | 163,25 | 2,19% | - |
| 19.05.2026 | 160,75 | 161,00 | 159,00 | 159,75 | -0,93% | - |
| 18.05.2026 | 160,75 | 161,75 | 159,00 | 161,25 | -1,83% | - |
| 15.05.2026 | 166,00 | 167,50 | 164,25 | 164,25 | 0,61% | 376,00 |
| 14.05.2026 | 160,00 | 163,75 | 160,00 | 163,25 | 2,19% | - |
| 13.05.2026 | 159,00 | 160,25 | 157,00 | 159,75 | 3,23% | - |
| 12.05.2026 | 154,00 | 154,75 | 153,25 | 154,75 | -0,96% | 540,00 |
| 11.05.2026 | 156,75 | 157,00 | 153,50 | 156,25 | -1,88% | - |
| 08.05.2026 | 156,00 | 160,00 | 155,50 | 159,25 | -1,24% | - |
| 07.05.2026 | 165,00 | 165,25 | 158,75 | 161,25 | -2,86% | - |
| 06.05.2026 | 162,25 | 166,75 | 162,25 | 166,00 | 2,31% | - |
| 05.05.2026 | 161,50 | 162,75 | 161,00 | 162,25 | 0,62% | 42,00 |
| 04.05.2026 | 161,00 | 165,50 | 161,00 | 161,25 | -1,83% | 468,00 |
| 30.04.2026 | 161,75 | 164,75 | 161,00 | 164,25 | 0,31% | - |
| 29.04.2026 | 165,25 | 166,50 | 163,75 | 163,75 | -0,61% | - |
| 28.04.2026 | 168,50 | 168,50 | 164,25 | 164,75 | 0,61% | - |
| 27.04.2026 | 163,75 | 165,25 | 163,50 | 163,75 | -0,30% | - |
| 24.04.2026 | 167,75 | 167,75 | 164,00 | 164,25 | -2,09% | - |
| 23.04.2026 | 170,25 | 170,75 | 166,25 | 167,75 | -2,04% | - |
| 22.04.2026 | 174,50 | 174,75 | 170,75 | 171,25 | -1,44% | 1.900,00 |
| 21.04.2026 | 176,00 | 177,00 | 173,75 | 173,75 | -4,66% | 8.280,00 |
| 20.04.2026 | 183,50 | 183,50 | 179,00 | 182,25 | -1,22% | - |
| 17.04.2026 | 181,00 | 186,25 | 178,75 | 184,50 | 2,22% | - |
| 16.04.2026 | 180,75 | 182,75 | 180,00 | 180,50 | -0,14% | - |
| 15.04.2026 | 179,25 | 181,25 | 179,25 | 180,75 | 0,84% | 924,00 |
| 14.04.2026 | 179,25 | 180,25 | 177,50 | 179,25 | -0,28% | - |
| 13.04.2026 | 179,00 | 180,00 | 177,00 | 179,75 | 0,14% | - |
| 10.04.2026 | 180,50 | 181,00 | 178,00 | 179,50 | -0,42% | - |
| 09.04.2026 | 182,00 | 182,25 | 177,75 | 180,25 | -2,17% | - |
| 08.04.2026 | 181,00 | 185,25 | 181,00 | 184,25 | 4,84% | 5.750,00 |
| 07.04.2026 | 177,25 | 178,00 | 174,25 | 175,75 | -2,23% | - |
| 02.04.2026 | 180,50 | 180,50 | 176,50 | 179,75 | -0,83% | 300,00 |
| 01.04.2026 | 178,50 | 181,75 | 177,50 | 181,25 | 1,68% | - |
| 31.03.2026 | 174,75 | 178,50 | 172,50 | 178,25 | 0,71% | 1.170,00 |
| 30.03.2026 | 178,75 | 180,25 | 176,00 | 177,00 | -1,39% | - |
| 27.03.2026 | 182,50 | 186,00 | 179,00 | 179,50 | -1,91% | - |
| 26.03.2026 | 181,75 | 184,50 | 181,25 | 183,00 | 0,27% | - |
| 25.03.2026 | 182,25 | 183,50 | 180,75 | 182,50 | 0,41% | - |
| 24.03.2026 | 178,25 | 182,25 | 178,25 | 181,75 | 0,28% | 4.560,00 |
| 23.03.2026 | 175,00 | 182,50 | 173,75 | 181,25 | 2,40% | 5.472,00 |
| 20.03.2026 | 180,50 | 181,25 | 176,75 | 177,00 | -1,80% | - |
| 19.03.2026 | 182,50 | 182,50 | 179,00 | 180,25 | -1,23% | - |
| 18.03.2026 | 185,50 | 186,50 | 182,25 | 182,50 | -1,22% | - |
| 17.03.2026 | 185,00 | 187,25 | 184,25 | 184,75 | -0,27% | - |