15,914€
-2,95%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 14,41 | 14,61 | 14,41 | 14,56 | 0,10% | - |
| 09.07.2025 | 14,42 | 14,61 | 14,42 | 14,55 | 0,29% | 500,00 |
| 08.07.2025 | 14,41 | 14,57 | 14,39 | 14,50 | -0,31% | - |
| 07.07.2025 | 14,36 | 14,64 | 14,30 | 14,55 | -1,45% | 700,00 |
| 04.07.2025 | 14,62 | 14,76 | 14,55 | 14,76 | -0,62% | 2.040,00 |
| 03.07.2025 | 14,90 | 14,93 | 14,81 | 14,85 | 1,96% | 150,00 |
| 02.07.2025 | 14,61 | 14,85 | 14,54 | 14,57 | -0,55% | 339,00 |
| 01.07.2025 | 14,48 | 14,74 | 14,46 | 14,65 | 0,18% | - |
| 30.06.2025 | 14,79 | 14,88 | 14,56 | 14,62 | -3,35% | 485,00 |
| 27.06.2025 | 14,98 | 15,15 | 14,83 | 15,13 | 3,14% | 85,00 |
| 26.06.2025 | 14,60 | 14,76 | 14,47 | 14,67 | 0,25% | 191,00 |
| 25.06.2025 | 14,61 | 14,87 | 14,59 | 14,63 | -2,30% | 525,00 |
| 24.06.2025 | 14,78 | 14,98 | 14,74 | 14,98 | 1,41% | 700,00 |
| 23.06.2025 | 14,71 | 14,87 | 14,68 | 14,77 | -1,71% | 195,00 |
| 20.06.2025 | 15,05 | 15,25 | 14,97 | 15,03 | -0,81% | 400,00 |
| 19.06.2025 | 15,23 | 15,27 | 15,15 | 15,15 | -1,33% | - |
| 18.06.2025 | 15,41 | 15,55 | 15,31 | 15,35 | 1,11% | 1.000,00 |
| 17.06.2025 | 15,22 | 15,33 | 15,14 | 15,18 | -2,08% | 365,00 |
| 16.06.2025 | 15,31 | 15,53 | 15,29 | 15,51 | 0,38% | 200,00 |
| 13.06.2025 | 15,37 | 15,55 | 15,29 | 15,45 | -1,70% | 2.085,00 |
| 12.06.2025 | 15,75 | 15,80 | 15,64 | 15,71 | -0,63% | 437,00 |
| 11.06.2025 | 16,02 | 16,16 | 15,80 | 15,81 | -1,87% | - |
| 10.06.2025 | 16,10 | 16,16 | 16,03 | 16,11 | 0,73% | 189,00 |
| 09.06.2025 | 15,98 | 16,11 | 15,98 | 16,00 | -0,92% | - |
| 06.06.2025 | 16,15 | 16,22 | 16,04 | 16,15 | 0,51% | - |
| 05.06.2025 | 16,14 | 16,26 | 16,01 | 16,07 | -2,20% | - |
| 04.06.2025 | 16,61 | 16,62 | 16,43 | 16,43 | -2,10% | - |
| 03.06.2025 | 16,37 | 16,82 | 16,35 | 16,78 | 1,84% | 304,00 |
| 02.06.2025 | 16,46 | 16,56 | 16,36 | 16,48 | -1,37% | - |
| 30.05.2025 | 16,84 | 16,88 | 16,63 | 16,70 | 2,05% | - |
| 29.05.2025 | 16,65 | 16,66 | 16,16 | 16,37 | 1,58% | 1.850,00 |
| 28.05.2025 | 16,14 | 16,20 | 16,09 | 16,11 | -1,58% | 9,00 |
| 27.05.2025 | 16,16 | 16,40 | 16,16 | 16,37 | 1,50% | 1.100,00 |
| 26.05.2025 | 16,08 | 16,16 | 16,08 | 16,13 | -0,33% | - |
| 23.05.2025 | 16,17 | 16,21 | 15,95 | 16,18 | -0,25% | 650,00 |
| 22.05.2025 | 16,08 | 16,31 | 15,95 | 16,22 | -0,28% | 210,00 |
| 21.05.2025 | 16,34 | 16,43 | 16,12 | 16,27 | -1,05% | - |
| 20.05.2025 | 16,28 | 16,51 | 16,28 | 16,44 | 0,50% | - |
| 19.05.2025 | 16,40 | 16,43 | 16,19 | 16,36 | 0,33% | 1.000,00 |
| 16.05.2025 | 16,24 | 16,35 | 16,19 | 16,30 | -2,34% | 500,00 |
| 15.05.2025 | 16,22 | 16,78 | 16,13 | 16,69 | 0,35% | 100,00 |
| 14.05.2025 | 16,69 | 16,74 | 16,49 | 16,64 | -3,95% | 30,00 |
| 13.05.2025 | 17,35 | 17,36 | 17,12 | 17,32 | 0,71% | 3.378,00 |
| 12.05.2025 | 16,78 | 17,26 | 16,76 | 17,20 | 3,55% | 272,00 |
| 09.05.2025 | 16,70 | 16,70 | 16,45 | 16,61 | -0,87% | - |
| 08.05.2025 | 16,38 | 16,90 | 16,27 | 16,75 | 0,10% | 500,00 |
| 07.05.2025 | 16,71 | 16,77 | 16,53 | 16,74 | -1,56% | 1.000,00 |
| 06.05.2025 | 17,14 | 17,15 | 16,93 | 17,00 | 0,01% | 1.000,00 |
| 05.05.2025 | 17,04 | 17,08 | 16,88 | 17,00 | 0,41% | 1.452,00 |
| 02.05.2025 | 16,93 | 16,96 | 16,63 | 16,93 | 1,10% | 450,00 |
| 30.04.2025 | 16,84 | 16,86 | 16,57 | 16,75 | -1,64% | 1.500,00 |
| 29.04.2025 | 17,28 | 17,28 | 16,87 | 17,03 | 0,21% | 325,00 |
| 28.04.2025 | 17,05 | 17,23 | 16,79 | 16,99 | 2,84% | 3.500,00 |
| 25.04.2025 | 16,48 | 16,57 | 16,27 | 16,52 | 1,14% | 915,00 |
| 24.04.2025 | 16,33 | 16,35 | 16,08 | 16,34 | 1,59% | - |
| 23.04.2025 | 15,91 | 16,16 | 15,87 | 16,08 | 2,89% | 595,00 |
| 22.04.2025 | 15,12 | 15,73 | 15,12 | 15,63 | 0,55% | - |
| 17.04.2025 | 15,40 | 15,70 | 15,33 | 15,54 | 1,85% | 6.000,00 |
| 16.04.2025 | 15,28 | 15,57 | 15,11 | 15,26 | -1,55% | 2.400,00 |
| 15.04.2025 | 15,50 | 15,61 | 15,32 | 15,50 | 2,03% | - |
| 14.04.2025 | 14,92 | 15,26 | 14,81 | 15,19 | 1,07% | 300,00 |
| 11.04.2025 | 14,95 | 15,26 | 14,47 | 15,03 | 0,47% | 1.569,00 |
| 10.04.2025 | 15,73 | 15,83 | 14,61 | 14,96 | -9,98% | 311,00 |
| 09.04.2025 | 14,75 | 17,32 | 14,40 | 16,62 | 13,38% | 1.688,00 |
| 08.04.2025 | 14,95 | 15,64 | 14,57 | 14,66 | 0,56% | 2.060,00 |
| 07.04.2025 | 14,19 | 14,99 | 13,77 | 14,58 | -0,14% | 1.355,00 |
| 04.04.2025 | 14,80 | 14,97 | 14,26 | 14,60 | -5,13% | 3.409,00 |
| 03.04.2025 | 15,38 | 15,67 | 15,15 | 15,39 | -5,18% | 811,00 |
| 02.04.2025 | 16,32 | 16,40 | 16,17 | 16,23 | 0,55% | - |
| 01.04.2025 | 16,18 | 16,36 | 15,93 | 16,14 | -0,54% | 2.338,00 |
| 31.03.2025 | 16,28 | 16,38 | 16,07 | 16,23 | -3,70% | 3.421,00 |
| 28.03.2025 | 16,55 | 19,01 | 16,43 | 16,85 | -2,34% | 2.280,00 |
| 27.03.2025 | 17,37 | 17,38 | 16,90 | 17,25 | -1,92% | 60,00 |
| 26.03.2025 | 17,74 | 17,85 | 17,30 | 17,59 | -0,15% | 1.130,00 |
| 25.03.2025 | 17,74 | 17,83 | 17,61 | 17,62 | -0,85% | 2.300,00 |
| 24.03.2025 | 17,65 | 17,82 | 17,39 | 17,77 | 0,55% | - |
| 21.03.2025 | 17,60 | 17,75 | 17,37 | 17,67 | 0,15% | 1.200,00 |
| 20.03.2025 | 17,86 | 17,91 | 17,47 | 17,65 | -0,71% | 650,00 |
| 19.03.2025 | 17,66 | 17,77 | 17,55 | 17,77 | 4,64% | - |
| 18.03.2025 | 17,35 | 17,44 | 16,96 | 16,99 | -1,31% | 1.377,00 |
| 17.03.2025 | 17,06 | 17,27 | 16,94 | 17,21 | 1,47% | 2,00 |
| 14.03.2025 | 17,18 | 17,20 | 16,89 | 16,96 | 0,04% | - |
| 13.03.2025 | 17,06 | 17,06 | 16,80 | 16,96 | -0,93% | 152,00 |
| 12.03.2025 | 17,17 | 17,28 | 16,81 | 17,11 | 0,12% | 671,00 |
| 11.03.2025 | 17,29 | 17,30 | 16,68 | 17,09 | -0,67% | 726,00 |
| 10.03.2025 | 17,75 | 17,76 | 17,21 | 17,21 | -1,60% | 1.000,00 |
| 07.03.2025 | 17,56 | 17,62 | 17,20 | 17,49 | 0,95% | - |
| 06.03.2025 | 17,68 | 17,71 | 17,19 | 17,33 | -2,52% | 450,00 |
| 05.03.2025 | 18,02 | 18,02 | 17,50 | 17,77 | 3,99% | 4.394,00 |