21,108€
4,01%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 21,17 | 21,19 | 18,63 | 21,14 | 3,88% | 1.428,00 |
| 27.02.2026 | 20,88 | 20,90 | 20,09 | 20,35 | -0,85% | 26.870,00 |
| 26.02.2026 | 20,46 | 20,62 | 20,40 | 20,53 | 0,42% | 10.349,00 |
| 25.02.2026 | 20,22 | 20,45 | 20,21 | 20,44 | 1,21% | - |
| 24.02.2026 | 19,98 | 20,24 | 19,87 | 20,20 | 0,80% | 11.584,00 |
| 23.02.2026 | 20,08 | 20,22 | 20,02 | 20,03 | -0,48% | 8.110,00 |
| 20.02.2026 | 19,99 | 20,21 | 19,75 | 20,13 | -1,66% | 19.500,00 |
| 19.02.2026 | 20,63 | 20,66 | 20,39 | 20,47 | -0,63% | 14.595,00 |
| 18.02.2026 | 20,56 | 20,75 | 20,52 | 20,60 | -0,50% | 6.290,00 |
| 17.02.2026 | 20,45 | 20,71 | 20,41 | 20,70 | 1,14% | 16.017,00 |
| 16.02.2026 | 20,17 | 20,55 | 20,13 | 20,47 | -1,95% | - |
| 13.02.2026 | 20,71 | 20,96 | 20,65 | 20,88 | 2,92% | 9.398,00 |
| 12.02.2026 | 20,41 | 20,44 | 20,12 | 20,29 | -0,17% | 12.897,00 |
| 11.02.2026 | 20,25 | 20,45 | 20,05 | 20,32 | 1,33% | 9.823,00 |
| 10.02.2026 | 20,08 | 20,39 | 20,03 | 20,05 | -1,77% | 7.062,00 |
| 09.02.2026 | 20,17 | 20,42 | 19,92 | 20,42 | -1,02% | 35.848,00 |
| 06.02.2026 | 20,36 | 20,72 | 20,23 | 20,63 | 3,58% | 22.348,00 |
| 05.02.2026 | 20,04 | 20,26 | 19,91 | 19,91 | -2,09% | 20.140,00 |
| 04.02.2026 | 20,11 | 20,51 | 19,99 | 20,34 | 4,25% | 9.209,00 |
| 03.02.2026 | 19,52 | 19,69 | 19,40 | 19,51 | -0,81% | 27.926,00 |
| 02.02.2026 | 19,28 | 19,68 | 19,09 | 19,67 | 3,38% | 16.278,00 |
| 30.01.2026 | 19,08 | 19,22 | 18,98 | 19,02 | -0,17% | 2.574,00 |
| 29.01.2026 | 18,66 | 19,06 | 18,61 | 19,06 | 4,02% | 26.669,00 |
| 28.01.2026 | 18,27 | 18,50 | 18,23 | 18,32 | -1,69% | 24.650,00 |
| 27.01.2026 | 18,85 | 18,86 | 18,62 | 18,63 | -2,13% | 546,00 |
| 26.01.2026 | 19,06 | 19,12 | 18,88 | 19,04 | 0,04% | 28.880,00 |
| 23.01.2026 | 19,40 | 19,54 | 19,03 | 19,03 | -1,59% | 12.254,00 |
| 22.01.2026 | 19,24 | 19,44 | 19,20 | 19,34 | -0,72% | 5.985,00 |
| 21.01.2026 | 19,06 | 19,56 | 19,06 | 19,48 | 3,13% | 7.670,00 |
| 20.01.2026 | 19,06 | 19,08 | 18,85 | 18,89 | -2,79% | 3.712,00 |
| 19.01.2026 | 19,75 | 19,75 | 19,35 | 19,43 | -1,96% | 39.860,00 |
| 16.01.2026 | 19,96 | 20,01 | 19,74 | 19,82 | -0,70% | 19.995,00 |
| 15.01.2026 | 19,95 | 20,20 | 19,81 | 19,96 | 2,56% | 14.474,00 |
| 14.01.2026 | 19,51 | 19,58 | 19,34 | 19,46 | -1,56% | 6.175,00 |
| 13.01.2026 | 19,60 | 19,77 | 19,52 | 19,77 | 3,74% | 9.477,00 |
| 12.01.2026 | 18,79 | 19,08 | 18,76 | 19,06 | 0,78% | 9.762,00 |
| 09.01.2026 | 18,51 | 19,05 | 18,38 | 18,91 | 3,36% | 3.364,00 |
| 08.01.2026 | 18,05 | 18,36 | 18,04 | 18,30 | 0,31% | 29.500,00 |
| 07.01.2026 | 18,25 | 18,29 | 18,21 | 18,24 | -1,15% | 32.940,00 |
| 06.01.2026 | 18,69 | 18,71 | 18,44 | 18,45 | -0,65% | 21.990,00 |
| 05.01.2026 | 18,46 | 18,66 | 18,41 | 18,57 | 0,92% | 6.936,00 |
| 02.01.2026 | 18,32 | 18,46 | 18,22 | 18,40 | 1,13% | 10.193,00 |
| 30.12.2025 | 18,27 | 18,41 | 18,20 | 18,20 | -0,71% | - |
| 29.12.2025 | 18,30 | 18,42 | 18,05 | 18,33 | -1,10% | 1.321,00 |
| 23.12.2025 | 18,61 | 18,65 | 18,48 | 18,53 | -0,59% | 500,00 |
| 22.12.2025 | 18,74 | 18,79 | 18,57 | 18,64 | -0,84% | 10,00 |
| 19.12.2025 | 18,64 | 18,84 | 18,57 | 18,80 | 2,67% | 900,00 |
| 18.12.2025 | 18,38 | 18,52 | 18,28 | 18,31 | 2,28% | 3.885,00 |
| 17.12.2025 | 18,32 | 18,41 | 17,70 | 17,90 | -1,40% | 924,00 |
| 16.12.2025 | 18,30 | 18,33 | 18,16 | 18,16 | -0,27% | 820,00 |
| 15.12.2025 | 18,36 | 18,43 | 18,18 | 18,21 | 2,62% | 3.500,00 |
| 12.12.2025 | 17,76 | 17,83 | 17,46 | 17,74 | 3,84% | 1.055,00 |
| 11.12.2025 | 17,10 | 17,30 | 17,08 | 17,09 | 0,26% | 278,00 |
| 10.12.2025 | 17,04 | 17,04 | 17,03 | 17,04 | 1,07% | - |
| 09.12.2025 | 16,91 | 17,00 | 16,86 | 16,86 | 0,55% | - |
| 08.12.2025 | 16,76 | 16,88 | 16,76 | 16,77 | 0,04% | - |
| 05.12.2025 | 16,84 | 16,94 | 16,76 | 16,76 | -2,05% | 2.300,00 |
| 04.12.2025 | 17,09 | 17,13 | 17,03 | 17,11 | 2,93% | - |
| 03.12.2025 | 16,60 | 16,75 | 16,52 | 16,63 | -1,50% | - |
| 02.12.2025 | 16,83 | 16,99 | 16,80 | 16,88 | -1,39% | 2.153,00 |
| 01.12.2025 | 17,14 | 17,21 | 17,06 | 17,12 | -1,11% | - |
| 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 |