17,250€
-0,06%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 17,28 | 17,59 | 17,00 | 17,31 | 0,30% | - |
| 27.11.2025 | 17,29 | 17,38 | 17,24 | 17,26 | -0,28% | 58,00 |
| 26.11.2025 | 17,39 | 17,49 | 17,27 | 17,31 | 0,16% | 48,00 |
| 25.11.2025 | 17,10 | 17,29 | 17,07 | 17,28 | 0,17% | - |
| 24.11.2025 | 17,17 | 17,32 | 17,06 | 17,25 | -0,03% | - |
| 21.11.2025 | 17,10 | 17,28 | 17,01 | 17,26 | 3,94% | 185,00 |
| 20.11.2025 | 16,81 | 16,93 | 16,49 | 16,60 | -1,77% | 2.500,00 |
| 19.11.2025 | 16,81 | 17,11 | 16,73 | 16,90 | 0,80% | 170,00 |
| 18.11.2025 | 16,91 | 17,01 | 16,77 | 16,77 | -2,60% | 1.361,00 |
| 17.11.2025 | 17,34 | 17,38 | 17,04 | 17,22 | -1,67% | - |
| 14.11.2025 | 17,63 | 17,73 | 17,42 | 17,51 | -1,17% | 400,00 |
| 13.11.2025 | 17,75 | 17,75 | 17,50 | 17,72 | -0,68% | - |
| 12.11.2025 | 17,70 | 17,93 | 17,70 | 17,84 | 0,87% | 300,00 |
| 11.11.2025 | 17,69 | 17,80 | 17,57 | 17,68 | 0,73% | 580,00 |
| 10.11.2025 | 17,45 | 17,69 | 17,41 | 17,56 | 0,14% | 280,00 |
| 07.11.2025 | 17,58 | 17,65 | 17,37 | 17,53 | -1,36% | 3.366,00 |
| 06.11.2025 | 17,71 | 17,77 | 17,47 | 17,77 | 2,72% | 9,00 |
| 05.11.2025 | 17,22 | 17,67 | 17,16 | 17,30 | -2,62% | - |
| 04.11.2025 | 17,78 | 17,89 | 17,72 | 17,77 | 0,67% | 300,00 |
| 03.11.2025 | 17,66 | 17,88 | 17,59 | 17,65 | 0,28% | - |
| 31.10.2025 | 17,59 | 17,84 | 17,59 | 17,60 | -1,51% | - |
| 30.10.2025 | 17,92 | 18,12 | 17,85 | 17,87 | -0,78% | - |
| 29.10.2025 | 17,76 | 18,07 | 17,66 | 18,01 | 0,22% | - |
| 28.10.2025 | 17,92 | 18,15 | 17,77 | 17,97 | -0,64% | 1.907,00 |
| 27.10.2025 | 18,03 | 18,14 | 17,82 | 18,09 | 2,87% | 1.050,00 |
| 24.10.2025 | 17,54 | 17,69 | 17,48 | 17,59 | 0,25% | 340,00 |
| 22.10.2025 | 17,68 | 17,68 | 17,47 | 17,54 | 0,49% | 600,00 |
| 21.10.2025 | 17,05 | 17,49 | 17,00 | 17,46 | 1,81% | 742,00 |
| 20.10.2025 | 17,04 | 17,20 | 16,98 | 17,15 | 1,66% | 630,00 |
| 17.10.2025 | 16,73 | 16,96 | 16,57 | 16,87 | 0,02% | - |
| 16.10.2025 | 16,78 | 16,86 | 16,60 | 16,86 | -0,41% | 600,00 |
| 15.10.2025 | 16,59 | 16,93 | 16,55 | 16,93 | 3,86% | - |
| 14.10.2025 | 16,25 | 16,53 | 16,22 | 16,30 | 0,72% | 350,00 |
| 13.10.2025 | 16,34 | 16,35 | 16,16 | 16,19 | 0,80% | 1.200,00 |
| 10.10.2025 | 16,43 | 16,61 | 16,05 | 16,06 | -3,32% | 510,00 |
| 09.10.2025 | 16,61 | 16,70 | 16,53 | 16,61 | -2,91% | 1.011,00 |
| 08.10.2025 | 17,04 | 17,15 | 16,90 | 17,11 | 0,11% | - |
| 07.10.2025 | 17,03 | 17,22 | 16,99 | 17,09 | 0,60% | 3.179,00 |
| 06.10.2025 | 16,94 | 17,06 | 16,59 | 16,99 | 3,08% | 290,00 |
| 03.10.2025 | 16,38 | 16,59 | 16,28 | 16,48 | 1,69% | - |
| 02.10.2025 | 16,35 | 16,42 | 16,21 | 16,21 | -0,47% | 2.940,00 |
| 01.10.2025 | 16,21 | 16,46 | 16,14 | 16,28 | -0,91% | 1.923,00 |
| 30.09.2025 | 16,46 | 16,50 | 16,27 | 16,43 | 0,37% | 500,00 |
| 29.09.2025 | 16,43 | 16,78 | 16,37 | 16,37 | -3,50% | - |
| 26.09.2025 | 16,95 | 17,04 | 16,81 | 16,97 | 0,26% | 34,00 |
| 25.09.2025 | 16,88 | 16,97 | 16,74 | 16,92 | 1,18% | 296,00 |
| 24.09.2025 | 16,77 | 17,09 | 16,64 | 16,72 | -2,26% | - |
| 23.09.2025 | 16,89 | 17,15 | 16,84 | 17,11 | 0,65% | 150,00 |
| 22.09.2025 | 16,96 | 17,04 | 16,87 | 17,00 | 0,35% | 1.627,00 |
| 19.09.2025 | 16,87 | 16,95 | 16,76 | 16,94 | 0,88% | - |
| 18.09.2025 | 16,93 | 17,00 | 16,77 | 16,79 | -0,37% | 250,00 |
| 17.09.2025 | 16,93 | 16,99 | 16,83 | 16,85 | 0,32% | 474,00 |
| 16.09.2025 | 16,96 | 16,96 | 16,60 | 16,80 | 0,61% | 600,00 |
| 15.09.2025 | 16,79 | 16,81 | 16,70 | 16,70 | 0,48% | 1.450,00 |
| 12.09.2025 | 16,75 | 16,78 | 16,57 | 16,62 | -0,22% | 951,00 |
| 11.09.2025 | 16,69 | 16,83 | 16,48 | 16,66 | -1,54% | - |
| 10.09.2025 | 16,85 | 16,92 | 16,79 | 16,92 | -1,04% | - |
| 09.09.2025 | 17,06 | 17,17 | 16,86 | 17,09 | -0,41% | 20,00 |
| 08.09.2025 | 17,03 | 17,19 | 16,99 | 17,16 | 1,32% | - |
| 05.09.2025 | 17,08 | 17,17 | 16,91 | 16,94 | 0,07% | 1.172,00 |
| 04.09.2025 | 16,82 | 16,99 | 16,79 | 16,93 | 2,91% | 299,00 |
| 03.09.2025 | 16,48 | 16,60 | 16,45 | 16,45 | -0,51% | 1.200,00 |
| 02.09.2025 | 16,58 | 16,69 | 16,49 | 16,53 | -0,35% | 100,00 |
| 01.09.2025 | 16,64 | 16,79 | 16,46 | 16,59 | -0,68% | 3.615,00 |
| 29.08.2025 | 16,82 | 17,17 | 16,60 | 16,71 | -1,96% | - |
| 28.08.2025 | 17,04 | 17,09 | 16,93 | 17,04 | 0,82% | 200,00 |
| 27.08.2025 | 16,88 | 16,96 | 16,85 | 16,90 | -0,10% | 200,00 |
| 26.08.2025 | 16,89 | 16,97 | 16,84 | 16,92 | -0,92% | - |
| 25.08.2025 | 17,05 | 17,11 | 16,95 | 17,08 | -0,25% | 2.204,00 |
| 22.08.2025 | 16,98 | 17,20 | 16,96 | 17,12 | 0,68% | 1.974,00 |
| 21.08.2025 | 16,91 | 17,01 | 16,82 | 17,00 | -0,07% | 675,00 |
| 20.08.2025 | 17,11 | 17,14 | 16,86 | 17,02 | -0,22% | - |
| 19.08.2025 | 16,98 | 17,09 | 16,82 | 17,05 | 0,91% | 94,00 |
| 18.08.2025 | 16,81 | 16,93 | 16,68 | 16,90 | 1,79% | - |
| 15.08.2025 | 16,60 | 16,67 | 16,42 | 16,60 | 0,49% | 600,00 |
| 14.08.2025 | 16,41 | 16,54 | 16,32 | 16,52 | -0,45% | 606,00 |
| 13.08.2025 | 16,60 | 16,67 | 16,48 | 16,60 | 0,52% | 1.100,00 |
| 12.08.2025 | 16,56 | 16,68 | 16,42 | 16,51 | 1,56% | 1.000,00 |
| 11.08.2025 | 16,14 | 16,34 | 15,86 | 16,26 | 0,30% | - |
| 08.08.2025 | 16,05 | 16,22 | 15,95 | 16,21 | 4,10% | 400,00 |
| 07.08.2025 | 15,62 | 15,85 | 15,28 | 15,57 | -1,54% | 950,00 |
| 06.08.2025 | 15,94 | 15,94 | 15,79 | 15,81 | 0,80% | 3.156,00 |
| 05.08.2025 | 15,82 | 15,83 | 15,68 | 15,69 | -0,46% | - |
| 04.08.2025 | 15,62 | 15,91 | 15,62 | 15,76 | 1,38% | - |
| 01.08.2025 | 15,72 | 15,87 | 15,41 | 15,54 | -0,96% | 225,00 |
| 31.07.2025 | 15,78 | 15,87 | 15,56 | 15,69 | -1,88% | - |
| 30.07.2025 | 16,08 | 16,11 | 15,92 | 16,00 | 0,26% | 170,00 |
| 29.07.2025 | 15,94 | 16,08 | 15,92 | 15,95 | -1,20% | 250,00 |
| 28.07.2025 | 16,08 | 16,19 | 16,03 | 16,15 | 0,84% | 65,00 |
| 25.07.2025 | 15,94 | 16,17 | 15,91 | 16,01 | -1,94% | 1.750,00 |
| 24.07.2025 | 16,43 | 16,58 | 16,30 | 16,33 | -0,18% | 565,00 |
| 23.07.2025 | 16,54 | 16,66 | 16,15 | 16,36 | 13,16% | 6.830,00 |
| 22.07.2025 | 14,46 | 14,56 | 14,34 | 14,46 | -0,65% | - |
| 21.07.2025 | 14,64 | 14,68 | 14,52 | 14,55 | -0,52% | 1.888,00 |
| 18.07.2025 | 14,59 | 14,70 | 14,48 | 14,63 | -0,25% | 507,00 |
| 17.07.2025 | 14,61 | 14,71 | 14,56 | 14,66 | 0,48% | 15,00 |
| 16.07.2025 | 14,54 | 14,65 | 14,38 | 14,59 | -0,40% | 530,00 |
| 15.07.2025 | 14,67 | 14,75 | 14,57 | 14,65 | -0,66% | 1.100,00 |
| 14.07.2025 | 14,67 | 14,76 | 14,57 | 14,75 | 0,66% | - |
| 11.07.2025 | 14,70 | 14,70 | 14,49 | 14,65 | 0,63% | 250,00 |