15,930€
-0,21%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 15,93 | 16,04 | 15,88 | 15,99 | 1,40% | 2.590,00 |
| 04.11.2024 | 15,76 | 15,95 | 15,70 | 15,77 | -1,36% | 479,00 |
| 01.11.2024 | 15,78 | 16,11 | 15,76 | 15,99 | -0,09% | 1.000,00 |
| 31.10.2024 | 16,07 | 16,27 | 15,95 | 16,00 | -1,45% | 2.238,00 |
| 30.10.2024 | 16,44 | 16,59 | 16,12 | 16,24 | -0,34% | 1.267,00 |
| 29.10.2024 | 16,37 | 16,43 | 16,29 | 16,29 | -0,05% | 2.000,00 |
| 28.10.2024 | 16,43 | 16,47 | 16,12 | 16,30 | 2,37% | 1.162,00 |
| 25.10.2024 | 15,89 | 16,00 | 15,80 | 15,92 | 0,80% | 569,00 |
| 24.10.2024 | 15,88 | 15,96 | 15,74 | 15,80 | -0,61% | 858,00 |
| 23.10.2024 | 15,97 | 16,11 | 15,79 | 15,89 | 1,37% | 2.040,00 |
| 22.10.2024 | 15,62 | 15,69 | 15,50 | 15,68 | 0,36% | 1.432,00 |
| 21.10.2024 | 15,63 | 15,79 | 15,58 | 15,62 | -1,37% | 1.067,00 |
| 18.10.2024 | 15,68 | 15,90 | 15,68 | 15,84 | -0,60% | 335,00 |
| 17.10.2024 | 15,79 | 15,98 | 15,73 | 15,93 | 1,28% | 9,00 |
| 16.10.2024 | 15,72 | 15,80 | 15,59 | 15,73 | -0,83% | 1.294,00 |
| 15.10.2024 | 15,71 | 15,91 | 15,65 | 15,86 | -1,21% | 1.734,00 |
| 14.10.2024 | 15,70 | 16,07 | 15,69 | 16,06 | 0,56% | 100,00 |
| 11.10.2024 | 15,79 | 15,98 | 15,68 | 15,97 | -0,91% | 266,00 |
| 10.10.2024 | 15,83 | 16,15 | 15,68 | 16,11 | 0,56% | 430,00 |
| 09.10.2024 | 15,74 | 16,05 | 15,70 | 16,03 | -0,68% | 4.805,00 |
| 08.10.2024 | 15,81 | 16,18 | 15,78 | 16,14 | -0,76% | 1.465,00 |
| 07.10.2024 | 16,27 | 16,33 | 16,08 | 16,26 | -0,19% | 181,00 |
| 04.10.2024 | 16,08 | 16,40 | 16,00 | 16,29 | 2,07% | 120,00 |
| 03.10.2024 | 16,10 | 16,11 | 15,95 | 15,96 | -1,94% | - |
| 02.10.2024 | 16,17 | 16,28 | 16,10 | 16,28 | 1,56% | 627,00 |
| 01.10.2024 | 16,20 | 16,31 | 15,95 | 16,03 | 0,00% | - |
| 30.09.2024 | 16,04 | 16,11 | 15,98 | 16,03 | -2,02% | 1.330,00 |
| 27.09.2024 | 16,85 | 16,99 | 16,30 | 16,36 | -3,64% | 4.202,00 |
| 26.09.2024 | 16,89 | 17,40 | 16,83 | 16,97 | 3,11% | 3.089,00 |
| 25.09.2024 | 16,50 | 16,55 | 16,42 | 16,46 | 0,04% | 1.000,00 |
| 24.09.2024 | 16,33 | 16,60 | 16,32 | 16,46 | -1,37% | 788,00 |
| 23.09.2024 | 16,37 | 16,70 | 16,35 | 16,68 | 1,43% | 700,00 |
| 20.09.2024 | 16,55 | 16,68 | 16,38 | 16,45 | -0,31% | 226,00 |
| 19.09.2024 | 16,49 | 16,58 | 16,31 | 16,50 | 3,99% | 1.655,00 |
| 18.09.2024 | 15,81 | 15,97 | 15,71 | 15,87 | 2,21% | 302,00 |
| 17.09.2024 | 15,35 | 15,64 | 15,23 | 15,52 | -2,07% | 19.821,00 |
| 16.09.2024 | 15,78 | 15,98 | 15,71 | 15,85 | 0,21% | 2.000,00 |
| 13.09.2024 | 15,71 | 15,84 | 15,65 | 15,82 | -0,73% | 330,00 |
| 12.09.2024 | 15,97 | 16,23 | 15,81 | 15,94 | 0,44% | 4.750,00 |
| 11.09.2024 | 15,54 | 15,87 | 15,51 | 15,87 | 0,34% | 1.036,00 |
| 10.09.2024 | 15,84 | 15,92 | 15,61 | 15,81 | -0,73% | 20,00 |
| 09.09.2024 | 15,78 | 16,05 | 15,73 | 15,93 | -0,47% | 50,00 |
| 06.09.2024 | 16,30 | 16,40 | 15,95 | 16,01 | -2,80% | - |
| 05.09.2024 | 16,48 | 16,56 | 16,40 | 16,47 | -1,34% | 1.050,00 |
| 04.09.2024 | 16,68 | 16,81 | 16,62 | 16,69 | -1,21% | - |
| 03.09.2024 | 17,15 | 17,26 | 16,80 | 16,89 | -1,20% | 1.170,00 |
| 02.09.2024 | 17,23 | 17,26 | 17,09 | 17,10 | -0,48% | 770,00 |
| 30.08.2024 | 17,25 | 17,25 | 17,06 | 17,18 | 0,93% | - |
| 29.08.2024 | 16,94 | 17,08 | 16,89 | 17,02 | 0,58% | 928,00 |
| 28.08.2024 | 17,06 | 17,15 | 16,84 | 16,93 | 1,79% | 3.240,00 |
| 27.08.2024 | 16,39 | 16,78 | 16,36 | 16,63 | 2,74% | 300,00 |
| 26.08.2024 | 16,12 | 16,30 | 16,07 | 16,19 | -2,23% | 400,00 |
| 23.08.2024 | 16,58 | 16,69 | 16,49 | 16,56 | 0,82% | 250,00 |
| 22.08.2024 | 16,47 | 16,56 | 16,38 | 16,42 | 0,02% | 2.250,00 |
| 21.08.2024 | 16,65 | 16,66 | 16,39 | 16,42 | 0,52% | 55,00 |
| 20.08.2024 | 16,56 | 16,66 | 16,32 | 16,33 | -1,64% | 3.000,00 |
| 19.08.2024 | 16,56 | 16,67 | 16,45 | 16,60 | 0,05% | 3.655,00 |
| 16.08.2024 | 16,79 | 16,92 | 16,58 | 16,60 | -0,28% | 100,00 |
| 15.08.2024 | 16,38 | 16,66 | 16,34 | 16,64 | 3,62% | 1.185,00 |
| 14.08.2024 | 16,20 | 16,20 | 15,94 | 16,06 | 2,15% | 750,00 |
| 13.08.2024 | 15,67 | 15,76 | 15,57 | 15,72 | 2,45% | 3.700,00 |
| 12.08.2024 | 15,61 | 15,61 | 15,33 | 15,35 | -1,34% | 3.229,00 |
| 09.08.2024 | 15,21 | 15,56 | 15,15 | 15,56 | -0,08% | 1.915,00 |
| 08.08.2024 | 15,34 | 15,74 | 15,26 | 15,57 | 1,44% | 1.290,00 |
| 07.08.2024 | 15,61 | 15,91 | 15,30 | 15,35 | -1,65% | 7.313,00 |
| 06.08.2024 | 15,53 | 16,09 | 15,39 | 15,60 | -3,20% | 13.056,00 |
| 05.08.2024 | 14,09 | 16,40 | 13,97 | 16,12 | 2,27% | 11.020,00 |
| 02.08.2024 | 16,05 | 16,18 | 15,44 | 15,76 | -6,04% | 1.437,00 |
| 01.08.2024 | 16,68 | 17,11 | 16,58 | 16,78 | -6,22% | 16.015,00 |
| 31.07.2024 | 17,82 | 18,09 | 17,80 | 17,89 | 0,94% | 1.975,00 |
| 30.07.2024 | 17,93 | 18,09 | 17,72 | 17,72 | -0,49% | 1.120,00 |
| 29.07.2024 | 17,80 | 17,88 | 17,69 | 17,81 | 0,39% | 1.109,00 |
| 26.07.2024 | 17,49 | 17,79 | 17,38 | 17,74 | -1,62% | 547,00 |
| 25.07.2024 | 18,19 | 18,30 | 17,90 | 18,03 | -0,97% | 445,00 |
| 24.07.2024 | 18,50 | 18,62 | 18,17 | 18,21 | -1,69% | 322,00 |
| 23.07.2024 | 18,26 | 18,57 | 18,20 | 18,52 | 0,83% | 340,00 |
| 22.07.2024 | 18,12 | 18,38 | 18,11 | 18,37 | 1,37% | 250,00 |
| 19.07.2024 | 18,27 | 18,36 | 18,12 | 18,12 | -1,32% | 148,00 |
| 18.07.2024 | 18,45 | 18,54 | 18,31 | 18,36 | -1,92% | 50,00 |
| 17.07.2024 | 18,93 | 19,05 | 18,62 | 18,72 | -1,34% | 20,00 |
| 16.07.2024 | 18,94 | 19,02 | 18,89 | 18,97 | -0,33% | 2.095,00 |
| 15.07.2024 | 19,03 | 19,11 | 18,94 | 19,04 | 0,22% | 500,00 |
| 12.07.2024 | 18,93 | 19,10 | 18,83 | 18,99 | 1,33% | 7.140,00 |
| 11.07.2024 | 18,78 | 19,04 | 18,69 | 18,74 | -1,14% | 936,00 |
| 10.07.2024 | 18,83 | 19,02 | 18,78 | 18,96 | 1,54% | 3,00 |
| 09.07.2024 | 18,80 | 18,84 | 18,65 | 18,67 | -1,20% | 90,00 |
| 08.07.2024 | 18,94 | 18,99 | 18,80 | 18,90 | -0,90% | 8.925,00 |
| 05.07.2024 | 19,11 | 19,12 | 18,98 | 19,07 | -1,77% | 720,00 |
| 04.07.2024 | 19,49 | 19,51 | 19,38 | 19,41 | 1,44% | 102,00 |
| 03.07.2024 | 19,13 | 19,15 | 19,00 | 19,14 | -0,33% | 350,00 |
| 02.07.2024 | 19,22 | 19,27 | 19,07 | 19,20 | 1,19% | 300,00 |
| 01.07.2024 | 18,95 | 19,09 | 18,78 | 18,98 | -0,82% | 2.300,00 |
| 28.06.2024 | 19,12 | 19,29 | 18,98 | 19,13 | 0,25% | 8.000,00 |
| 27.06.2024 | 19,08 | 19,14 | 18,97 | 19,09 | 0,22% | 500,00 |
| 26.06.2024 | 19,14 | 19,16 | 18,95 | 19,04 | -1,10% | - |
| 25.06.2024 | 19,27 | 19,34 | 19,17 | 19,26 | 4,15% | 1.955,00 |
| 24.06.2024 | 18,47 | 18,63 | 18,38 | 18,49 | 1,86% | 2.091,00 |
| 21.06.2024 | 18,06 | 18,22 | 18,06 | 18,15 | 0,01% | 150,00 |
| 20.06.2024 | 18,17 | 18,22 | 18,02 | 18,15 | -0,84% | 100,00 |
| 19.06.2024 | 18,36 | 18,38 | 18,25 | 18,30 | 1,48% | 1.275,00 |