14,517€
-5,01%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 14,80 | 14,97 | 14,47 | 14,54 | -5,55% | 2.609,00 |
| 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 |
| 04.03.2025 | 17,68 | 17,69 | 16,98 | 17,09 | -2,82% | 2.000,00 |
| 03.03.2025 | 18,01 | 18,02 | 17,35 | 17,59 | 1,46% | 2.600,00 |
| 28.02.2025 | 17,46 | 17,48 | 17,12 | 17,33 | -1,15% | 2.550,00 |
| 27.02.2025 | 17,75 | 17,84 | 17,52 | 17,54 | 1,15% | 420,00 |
| 26.02.2025 | 17,36 | 17,44 | 17,30 | 17,34 | 1,54% | 574,00 |
| 25.02.2025 | 17,20 | 17,24 | 16,96 | 17,07 | 0,93% | 600,00 |
| 24.02.2025 | 17,19 | 17,23 | 16,77 | 16,91 | -0,35% | 429,00 |
| 21.02.2025 | 17,11 | 17,22 | 16,95 | 16,97 | -1,35% | 150,00 |
| 20.02.2025 | 17,32 | 17,32 | 17,15 | 17,21 | -0,87% | 1.000,00 |
| 19.02.2025 | 17,29 | 17,45 | 17,28 | 17,36 | -1,62% | 1.100,00 |
| 18.02.2025 | 17,63 | 17,71 | 17,52 | 17,64 | 1,11% | - |
| 17.02.2025 | 17,36 | 17,61 | 17,35 | 17,45 | -0,78% | 2.000,00 |
| 14.02.2025 | 17,56 | 17,74 | 17,52 | 17,59 | -0,06% | 2.350,00 |
| 13.02.2025 | 17,55 | 17,73 | 17,53 | 17,60 | -0,15% | - |
| 12.02.2025 | 17,75 | 17,75 | 17,47 | 17,62 | -1,95% | 68,00 |
| 11.02.2025 | 17,95 | 18,02 | 17,75 | 17,97 | -0,09% | 1.460,00 |
| 10.02.2025 | 17,97 | 18,12 | 17,94 | 17,99 | 0,32% | 1,00 |
| 07.02.2025 | 17,94 | 18,07 | 17,82 | 17,93 | -2,02% | 800,00 |
| 06.02.2025 | 18,35 | 18,50 | 18,22 | 18,30 | -2,16% | 4.056,00 |
| 05.02.2025 | 18,52 | 18,74 | 18,47 | 18,71 | 3,77% | 462,00 |
| 04.02.2025 | 17,96 | 18,09 | 17,86 | 18,03 | 0,74% | 510,00 |
| 03.02.2025 | 17,78 | 18,06 | 17,65 | 17,89 | -1,99% | 1.345,00 |
| 31.01.2025 | 18,49 | 18,56 | 18,19 | 18,26 | -0,54% | 1.000,00 |
| 30.01.2025 | 18,26 | 18,38 | 18,24 | 18,36 | 2,20% | 1.150,00 |
| 29.01.2025 | 18,11 | 18,12 | 17,93 | 17,96 | 1,16% | 3.000,00 |
| 28.01.2025 | 17,77 | 17,97 | 17,70 | 17,75 | -0,18% | 60,00 |
| 27.01.2025 | 17,88 | 17,88 | 17,68 | 17,79 | -0,25% | 90,00 |
| 24.01.2025 | 17,74 | 17,90 | 17,68 | 17,83 | -0,55% | - |
| 23.01.2025 | 17,89 | 17,95 | 17,79 | 17,93 | -0,10% | 1.745,00 |
| 22.01.2025 | 17,92 | 18,02 | 17,89 | 17,95 | 0,20% | 100,00 |
| 21.01.2025 | 17,75 | 17,92 | 17,68 | 17,91 | 1,11% | 1.188,00 |
| 20.01.2025 | 17,84 | 17,86 | 17,71 | 17,71 | 0,51% | 971,00 |
| 17.01.2025 | 17,40 | 17,65 | 17,28 | 17,62 | 0,26% | 1.200,00 |
| 16.01.2025 | 17,64 | 17,74 | 17,54 | 17,58 | -2,35% | 170,00 |
| 15.01.2025 | 17,86 | 18,09 | 17,83 | 18,00 | -0,18% | 28,00 |
| 14.01.2025 | 18,02 | 18,13 | 17,91 | 18,03 | 0,40% | 1.430,00 |
| 13.01.2025 | 17,83 | 17,98 | 17,81 | 17,96 | -0,08% | 2.000,00 |
| 10.01.2025 | 17,96 | 18,19 | 17,84 | 17,98 | -2,28% | 2.068,00 |
| 09.01.2025 | 18,52 | 18,52 | 18,37 | 18,40 | -1,26% | 2.500,00 |
| 08.01.2025 | 18,73 | 18,82 | 18,56 | 18,63 | -0,09% | 501,00 |
| 07.01.2025 | 18,54 | 18,79 | 18,50 | 18,65 | 1,50% | 1.050,00 |
| 06.01.2025 | 18,51 | 18,64 | 18,33 | 18,37 | -2,72% | 400,00 |
| 03.01.2025 | 19,11 | 19,11 | 18,81 | 18,89 | 0,25% | 1.045,00 |
| 02.01.2025 | 19,06 | 19,06 | 18,65 | 18,84 | -0,38% | 2.116,00 |
| 30.12.2024 | 19,03 | 19,03 | 18,91 | 18,91 | -1,00% | 5.095,00 |
| 27.12.2024 | 19,29 | 19,30 | 19,00 | 19,10 | 9,96% | 5.927,00 |
| 23.12.2024 | 17,28 | 17,49 | 17,11 | 17,37 | 1,01% | - |
| 20.12.2024 | 16,97 | 17,25 | 16,82 | 17,20 | 2,12% | 1.000,00 |
| 19.12.2024 | 16,84 | 16,90 | 16,65 | 16,84 | -0,27% | 20,00 |
| 18.12.2024 | 16,88 | 17,06 | 16,77 | 16,89 | 2,25% | 75,00 |
| 17.12.2024 | 16,52 | 16,64 | 16,50 | 16,52 | -0,60% | 248,00 |
| 16.12.2024 | 16,61 | 16,69 | 16,59 | 16,61 | -0,96% | 250,00 |
| 13.12.2024 | 16,83 | 16,86 | 16,73 | 16,78 | -1,76% | - |
| 12.12.2024 | 16,88 | 17,18 | 16,84 | 17,08 | 0,61% | 300,00 |
| 11.12.2024 | 16,78 | 17,04 | 16,76 | 16,97 | 1,47% | 100,00 |
| 10.12.2024 | 16,77 | 16,87 | 16,70 | 16,73 | -0,23% | 10,00 |
| 09.12.2024 | 16,62 | 16,92 | 16,61 | 16,76 | 0,62% | 435,00 |
| 06.12.2024 | 16,53 | 16,69 | 16,51 | 16,66 | 1,22% | - |
| 05.12.2024 | 16,58 | 16,68 | 16,46 | 16,46 | -1,06% | - |
| 04.12.2024 | 16,61 | 16,84 | 16,59 | 16,64 | -0,76% | 80,00 |
| 03.12.2024 | 16,81 | 16,93 | 16,73 | 16,76 | -0,41% | 1.000,00 |
| 02.12.2024 | 16,44 | 17,25 | 16,44 | 16,83 | 4,62% | 637,00 |
| 29.11.2024 | 16,03 | 16,19 | 15,98 | 16,09 | -0,94% | 64,00 |
| 28.11.2024 | 16,28 | 16,30 | 16,23 | 16,24 | 1,54% | 70,00 |
| 27.11.2024 | 16,11 | 16,14 | 15,96 | 15,99 | -3,20% | - |
| 26.11.2024 | 16,46 | 16,60 | 16,39 | 16,52 | -1,31% | 65,00 |
| 25.11.2024 | 16,64 | 16,84 | 16,60 | 16,74 | 0,46% | 1.149,00 |
| 22.11.2024 | 16,48 | 16,71 | 16,46 | 16,67 | 0,82% | - |
| 21.11.2024 | 16,38 | 16,61 | 16,32 | 16,53 | 0,54% | - |
| 20.11.2024 | 16,40 | 16,55 | 16,36 | 16,44 | -0,91% | 150,00 |
| 19.11.2024 | 16,66 | 16,73 | 16,52 | 16,59 | 0,67% | 1.549,00 |
| 18.11.2024 | 16,41 | 16,62 | 16,32 | 16,48 | 0,15% | 1.031,00 |
| 15.11.2024 | 16,39 | 16,52 | 16,34 | 16,46 | -0,34% | 610,00 |
| 14.11.2024 | 16,21 | 16,56 | 16,21 | 16,51 | 0,88% | 1.250,00 |
| 13.11.2024 | 16,12 | 16,40 | 16,12 | 16,37 | -0,72% | 603,00 |
| 12.11.2024 | 16,57 | 16,63 | 16,38 | 16,49 | 0,94% | 1.416,00 |
| 11.11.2024 | 16,12 | 16,41 | 16,11 | 16,34 | 1,50% | 1.045,00 |