19,000€
-0,53%
Echtzeit-Aktienkurs TOYOTA MOTOR CORP.
Bid:
Ask:
Aktienkurse zur TOYOTA MOTOR CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 19,25 | 19,32 | 18,72 | 18,85 | -0,78% | - |
| 11.11.2026 | 19,23 | 19,39 | 18,83 | 19,00 | -0,52% | 26.820,00 |
| 10.11.2026 | 19,23 | 19,25 | 18,89 | 19,10 | -1,55% | 21.000,00 |
| 09.11.2026 | 19,58 | 19,75 | 18,92 | 19,40 | 1,16% | 17.740,00 |
| 06.11.2026 | 18,65 | 19,45 | 18,51 | 19,18 | -0,67% | 128.595,00 |
| 05.11.2026 | 19,54 | 19,70 | 18,96 | 19,31 | 9,87% | 51.048,00 |
| 04.11.2026 | 17,03 | 17,80 | 17,02 | 17,57 | 1,55% | 33.142,00 |
| 03.11.2026 | 17,34 | 17,46 | 17,14 | 17,30 | -0,69% | 6.000,00 |
| 02.11.2026 | 17,38 | 17,52 | 17,07 | 17,42 | -0,84% | 24.987,00 |
| 30.10.2026 | 17,55 | 17,63 | 17,23 | 17,57 | 0,02% | - |
| 29.10.2026 | 17,53 | 17,72 | 17,30 | 17,57 | 1,40% | 14.505,00 |
| 28.10.2026 | 17,39 | 17,40 | 17,20 | 17,33 | -1,97% | - |
| 27.10.2026 | 17,61 | 17,73 | 17,35 | 17,67 | 0,84% | 630,00 |
| 26.10.2026 | 17,75 | 17,75 | 17,53 | 17,53 | 0,13% | 22.518,00 |
| 23.10.2026 | 17,62 | 17,68 | 17,35 | 17,50 | -0,40% | 5.047,00 |
| 22.10.2026 | 17,40 | 17,73 | 17,32 | 17,57 | 1,25% | 13.360,00 |
| 21.10.2026 | 17,44 | 17,55 | 17,29 | 17,36 | 0,05% | 1.530,00 |
| 20.10.2026 | 17,42 | 17,48 | 17,31 | 17,35 | 1,33% | 18.550,00 |
| 19.10.2026 | 17,41 | 17,48 | 17,09 | 17,12 | -0,85% | 7.990,00 |
| 16.10.2026 | 17,39 | 17,45 | 17,03 | 17,27 | 0,58% | 27.800,00 |
| 15.10.2026 | 17,06 | 17,20 | 16,91 | 17,17 | 2,30% | 11.700,00 |
| 14.10.2026 | 16,98 | 17,03 | 16,77 | 16,78 | 0,07% | 24.920,00 |
| 13.10.2026 | 16,80 | 16,88 | 16,71 | 16,77 | 1,56% | - |
| 12.10.2026 | 16,53 | 16,62 | 16,52 | 16,52 | -0,37% | 12.400,00 |
| 09.10.2026 | 16,37 | 16,59 | 16,37 | 16,58 | 0,59% | 16.780,00 |
| 08.10.2026 | 16,46 | 16,52 | 16,28 | 16,48 | 1,07% | 10.648,00 |
| 07.10.2026 | 16,40 | 16,49 | 16,28 | 16,31 | -1,00% | - |
| 06.10.2026 | 16,55 | 16,72 | 16,45 | 16,47 | 0,89% | 16.814,00 |
| 05.10.2026 | 16,36 | 16,45 | 16,32 | 16,33 | 1,68% | - |
| 02.10.2026 | 16,18 | 16,40 | 16,06 | 16,06 | -0,88% | 22.907,00 |
| 01.10.2026 | 16,35 | 16,44 | 16,17 | 16,20 | 0,17% | 20.448,00 |
| 30.09.2026 | 16,46 | 16,54 | 16,03 | 16,17 | -0,22% | 1.725,00 |
| 29.09.2026 | 16,15 | 16,45 | 16,09 | 16,21 | -2,58% | 32.713,00 |
| 28.09.2026 | 16,73 | 18,31 | 16,48 | 16,64 | -0,28% | 1.508,00 |
| 25.09.2026 | 16,66 | 16,79 | 16,50 | 16,68 | 1,23% | 41.300,00 |
| 24.09.2026 | 16,57 | 16,57 | 16,31 | 16,48 | -1,69% | 24.360,00 |
| 23.09.2026 | 16,73 | 16,92 | 16,66 | 16,76 | 0,67% | 13.200,00 |
| 22.09.2026 | 16,88 | 16,88 | 16,61 | 16,65 | -1,03% | 9.812,00 |
| 21.09.2026 | 16,73 | 16,92 | 16,71 | 16,83 | 0,61% | 18.776,00 |
| 18.09.2026 | 16,64 | 16,83 | 16,58 | 16,72 | -1,20% | 11.400,00 |
| 17.09.2026 | 16,99 | 17,13 | 16,79 | 16,93 | 0,29% | 5.550,00 |
| 16.09.2026 | 16,84 | 16,96 | 16,67 | 16,88 | 0,15% | 2.132,00 |
| 15.09.2026 | 16,99 | 17,10 | 16,82 | 16,85 | -1,13% | - |
| 14.09.2026 | 16,95 | 17,13 | 16,82 | 17,05 | -1,03% | 1.828,00 |
| 11.09.2026 | 16,95 | 17,27 | 16,86 | 17,22 | 4,39% | 10.221,00 |
| 10.09.2026 | 16,66 | 16,84 | 16,42 | 16,50 | -0,16% | 6.808,00 |
| 09.09.2026 | 16,76 | 16,86 | 16,38 | 16,52 | 0,62% | 35.964,00 |
| 08.09.2026 | 16,75 | 16,75 | 16,42 | 16,42 | -4,33% | 12.520,00 |
| 07.09.2026 | 17,14 | 17,29 | 17,05 | 17,17 | 1,32% | 168,00 |
| 04.09.2026 | 17,00 | 17,09 | 16,91 | 16,94 | -1,07% | - |
| 03.09.2026 | 17,16 | 17,39 | 17,04 | 17,13 | 0,11% | 8.360,00 |
| 02.09.2026 | 16,81 | 17,21 | 16,81 | 17,11 | 0,08% | - |
| 01.09.2026 | 17,55 | 17,57 | 16,97 | 17,09 | 1,76% | 22.189,00 |
| 31.08.2026 | 17,10 | 17,19 | 16,68 | 16,80 | 0,88% | 10.800,00 |
| 28.08.2026 | 16,83 | 16,86 | 16,52 | 16,65 | 0,11% | 10.830,00 |
| 27.08.2026 | 16,57 | 16,63 | 16,44 | 16,63 | 1,06% | - |
| 26.08.2026 | 16,59 | 16,66 | 16,38 | 16,46 | -0,53% | 12.512,00 |
| 25.08.2026 | 16,57 | 16,67 | 16,44 | 16,54 | -0,77% | 2.500,00 |
| 24.08.2026 | 16,86 | 16,87 | 16,64 | 16,67 | -0,79% | 17.575,00 |
| 21.08.2026 | 16,82 | 16,93 | 16,69 | 16,80 | 3,09% | 22.493,00 |
| 20.08.2026 | 16,54 | 16,69 | 16,14 | 16,30 | 0,40% | 35.652,00 |
| 19.08.2026 | 15,89 | 16,32 | 15,89 | 16,24 | -0,73% | 22.659,00 |
| 18.08.2026 | 16,32 | 16,42 | 16,16 | 16,36 | 0,17% | 3.960,00 |
| 17.08.2026 | 16,33 | 16,43 | 16,30 | 16,33 | -0,44% | 1.450,00 |
| 14.08.2026 | 16,44 | 16,51 | 16,21 | 16,40 | 0,92% | 1.200,00 |
| 13.08.2026 | 16,24 | 16,54 | 16,13 | 16,25 | -1,29% | 13.554,00 |
| 12.08.2026 | 16,28 | 16,68 | 16,19 | 16,46 | -0,83% | - |
| 11.08.2026 | 16,33 | 16,75 | 16,30 | 16,60 | 1,57% | 3.514,00 |
| 10.08.2026 | 16,30 | 16,56 | 16,28 | 16,34 | -0,83% | 21.700,00 |
| 07.08.2026 | 16,32 | 16,73 | 16,23 | 16,48 | 0,57% | 10.700,00 |
| 06.08.2026 | 16,37 | 16,56 | 16,21 | 16,39 | 1,14% | 3.694,00 |
| 05.08.2026 | 15,98 | 16,35 | 15,97 | 16,20 | -2,65% | 7.926,00 |
| 04.08.2026 | 16,04 | 16,95 | 15,92 | 16,64 | 2,33% | 5.912,00 |
| 03.08.2026 | 16,32 | 16,52 | 16,10 | 16,26 | -1,23% | 34.111,00 |
| 31.07.2026 | 16,58 | 16,83 | 16,36 | 16,47 | -1,40% | 2.420,00 |
| 30.07.2026 | 16,94 | 17,27 | 16,32 | 16,70 | -0,15% | 6.905,00 |
| 29.07.2026 | 17,29 | 17,50 | 16,64 | 16,73 | 2,23% | 2.025,00 |
| 28.07.2026 | 16,12 | 16,47 | 16,11 | 16,36 | 2,24% | 14.326,00 |
| 27.07.2026 | 15,87 | 16,15 | 15,76 | 16,00 | 2,56% | 5.556,00 |
| 24.07.2026 | 15,49 | 15,80 | 15,44 | 15,60 | -2,51% | 14.086,00 |
| 23.07.2026 | 15,74 | 16,04 | 15,55 | 16,00 | 1,29% | 22.535,00 |
| 22.07.2026 | 15,83 | 16,10 | 15,67 | 15,80 | 0,00% | 20.880,00 |
| 21.07.2026 | 15,81 | 16,08 | 15,59 | 15,80 | 2,01% | 4.000,00 |
| 20.07.2026 | 15,36 | 15,85 | 15,36 | 15,49 | -0,08% | 30.334,00 |
| 17.07.2026 | 15,54 | 15,71 | 15,20 | 15,50 | -0,64% | 1.000,00 |
| 16.07.2026 | 15,71 | 15,95 | 15,43 | 15,60 | 1,50% | 6.834,00 |
| 15.07.2026 | 15,47 | 15,54 | 15,16 | 15,37 | 0,44% | 2.280,00 |
| 14.07.2026 | 15,35 | 15,62 | 15,30 | 15,30 | 0,29% | 10.575,00 |
| 13.07.2026 | 15,14 | 15,45 | 15,07 | 15,26 | -1,12% | - |
| 10.07.2026 | 15,27 | 15,55 | 15,18 | 15,43 | -0,45% | 1.080,00 |
| 09.07.2026 | 15,26 | 15,70 | 15,10 | 15,50 | 1,56% | - |
| 08.07.2026 | 15,65 | 15,68 | 15,15 | 15,26 | -3,70% | - |
| 07.07.2026 | 15,93 | 15,99 | 15,65 | 15,85 | 0,44% | 10.919,00 |
| 06.07.2026 | 15,75 | 15,93 | 15,42 | 15,78 | 2,85% | 4.184,00 |
| 03.07.2026 | 15,37 | 15,42 | 15,25 | 15,34 | 0,93% | 1.410,00 |
| 02.07.2026 | 15,15 | 15,37 | 15,07 | 15,20 | 1,33% | 46.640,00 |
| 01.07.2026 | 14,73 | 15,11 | 14,60 | 15,00 | 1,73% | 16.080,00 |
| 30.06.2026 | 14,77 | 14,85 | 14,68 | 14,75 | -2,54% | 6.230,00 |
| 29.06.2026 | 14,92 | 15,22 | 14,90 | 15,13 | 1,04% | 2.160,00 |
| 26.06.2026 | 14,89 | 15,11 | 14,83 | 14,97 | 1,99% | 5.045,00 |