15,342€
1,60%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 15,37 | 15,42 | 15,25 | 15,34 | 0,93% | 1.410,00 |
| 02.07.2026 | 15,15 | 15,37 | 15,07 | 15,20 | 1,33% | 46.640,00 |
| 01.07.2026 | 14,73 | 15,11 | 14,60 | 15,00 | 1,73% | 16.080,00 |
| 30.06.2026 | 14,77 | 14,85 | 14,68 | 14,75 | -2,54% | 6.230,00 |
| 29.06.2026 | 14,92 | 15,22 | 14,90 | 15,13 | 1,04% | 2.160,00 |
| 26.06.2026 | 14,89 | 15,11 | 14,83 | 14,97 | 1,99% | 5.045,00 |
| 25.06.2026 | 14,75 | 14,89 | 14,65 | 14,68 | -1,46% | 18.750,00 |
| 24.06.2026 | 14,66 | 15,01 | 14,63 | 14,90 | 0,34% | 2.079,00 |
| 23.06.2026 | 14,73 | 14,93 | 14,59 | 14,85 | -1,36% | 73.210,00 |
| 22.06.2026 | 14,87 | 15,14 | 14,82 | 15,06 | 0,02% | 9.324,00 |
| 19.06.2026 | 14,96 | 15,15 | 14,96 | 15,05 | -0,48% | 6.320,00 |
| 18.06.2026 | 15,09 | 15,24 | 15,07 | 15,12 | -0,05% | 14.800,00 |
| 17.06.2026 | 15,13 | 15,30 | 15,09 | 15,13 | -1,81% | 21.505,00 |
| 16.06.2026 | 15,28 | 15,46 | 15,24 | 15,41 | -1,78% | 136,00 |
| 15.06.2026 | 15,71 | 15,71 | 15,54 | 15,69 | 2,98% | 80.796,00 |
| 12.06.2026 | 15,01 | 15,26 | 14,94 | 15,24 | -0,14% | 28.605,00 |
| 11.06.2026 | 14,85 | 15,33 | 14,77 | 15,26 | 1,47% | 24.356,00 |
| 10.06.2026 | 15,16 | 15,30 | 15,02 | 15,04 | -1,56% | 26.848,00 |
| 09.06.2026 | 15,36 | 15,45 | 15,12 | 15,27 | -1,93% | 38.201,00 |
| 08.06.2026 | 15,22 | 15,60 | 15,21 | 15,58 | 0,56% | 14.900,00 |
| 05.06.2026 | 15,33 | 15,52 | 15,26 | 15,49 | -0,53% | 6.344,00 |
| 04.06.2026 | 15,29 | 15,65 | 15,23 | 15,57 | -0,18% | 35.810,00 |
| 03.06.2026 | 15,64 | 15,70 | 15,52 | 15,60 | 0,21% | 7.600,00 |
| 02.06.2026 | 15,37 | 15,65 | 15,24 | 15,57 | -1,47% | 45.942,00 |
| 01.06.2026 | 15,66 | 15,87 | 15,59 | 15,80 | -3,71% | 39.022,00 |
| 29.05.2026 | 16,55 | 16,57 | 16,35 | 16,41 | 0,17% | 19.500,00 |
| 28.05.2026 | 16,41 | 16,57 | 16,27 | 16,38 | 0,55% | - |
| 27.05.2026 | 16,24 | 16,35 | 16,19 | 16,29 | -1,27% | 2.055,00 |
| 26.05.2026 | 16,35 | 16,52 | 16,27 | 16,50 | -0,22% | 1.400,00 |
| 25.05.2026 | 16,38 | 16,55 | 16,15 | 16,53 | 0,50% | 13.916,00 |
| 22.05.2026 | 16,23 | 16,50 | 16,19 | 16,45 | 1,32% | 19.112,00 |
| 21.05.2026 | 16,23 | 16,37 | 16,06 | 16,24 | 0,57% | 12.240,00 |
| 20.05.2026 | 16,03 | 16,31 | 15,94 | 16,15 | 0,59% | 5.250,00 |
| 19.05.2026 | 15,95 | 16,30 | 15,93 | 16,05 | -0,91% | 28.950,00 |
| 18.05.2026 | 15,97 | 16,32 | 15,95 | 16,20 | -2,10% | 30.095,00 |
| 15.05.2026 | 16,50 | 16,78 | 16,42 | 16,55 | 1,53% | 35.464,00 |
| 14.05.2026 | 16,23 | 16,41 | 16,18 | 16,30 | 1,88% | 1.384,00 |
| 13.05.2026 | 15,88 | 16,00 | 15,75 | 16,00 | 2,84% | 19.150,00 |
| 12.05.2026 | 15,38 | 15,62 | 15,30 | 15,55 | -0,54% | 25.110,00 |
| 11.05.2026 | 15,58 | 15,77 | 15,42 | 15,64 | -1,96% | 33.415,00 |
| 08.05.2026 | 15,63 | 16,47 | 15,42 | 15,95 | -1,60% | 18.258,00 |
| 07.05.2026 | 16,36 | 16,49 | 16,08 | 16,21 | -3,24% | 34.110,00 |
| 06.05.2026 | 16,35 | 16,80 | 16,30 | 16,75 | 3,79% | 15.600,00 |
| 05.05.2026 | 16,09 | 16,42 | 16,06 | 16,14 | 0,17% | 5.523,00 |
| 04.05.2026 | 16,40 | 16,68 | 16,09 | 16,11 | -1,89% | 6.600,00 |
| 30.04.2026 | 16,04 | 16,63 | 16,01 | 16,42 | -0,02% | 9.336,00 |
| 29.04.2026 | 16,66 | 16,68 | 16,38 | 16,43 | -0,86% | 18.400,00 |
| 28.04.2026 | 16,76 | 16,79 | 16,54 | 16,57 | 0,28% | 13.111,00 |
| 27.04.2026 | 16,46 | 16,55 | 16,34 | 16,53 | -0,30% | 22.845,00 |
| 24.04.2026 | 16,54 | 16,70 | 16,40 | 16,58 | -1,72% | 32.435,00 |
| 23.04.2026 | 16,71 | 17,28 | 16,69 | 16,87 | -1,97% | 18.000,00 |
| 22.04.2026 | 17,12 | 17,37 | 17,09 | 17,20 | -1,70% | 32.026,00 |
| 21.04.2026 | 17,62 | 17,66 | 17,50 | 17,50 | -3,57% | 8.574,00 |
| 20.04.2026 | 18,09 | 18,29 | 18,09 | 18,15 | -1,62% | 140,00 |
| 17.04.2026 | 17,81 | 18,51 | 17,78 | 18,45 | 1,69% | 1.300,00 |
| 16.04.2026 | 18,06 | 18,25 | 18,01 | 18,14 | 1,06% | 6.150,00 |
| 15.04.2026 | 18,00 | 18,08 | 17,92 | 17,95 | 0,56% | 6.386,00 |
| 14.04.2026 | 17,67 | 17,92 | 17,67 | 17,85 | -0,83% | 5.372,00 |
| 13.04.2026 | 17,75 | 18,00 | 17,75 | 18,00 | 0,73% | - |
| 10.04.2026 | 17,76 | 18,00 | 17,72 | 17,87 | -0,26% | 1.007,00 |
| 09.04.2026 | 17,93 | 18,06 | 17,80 | 17,92 | -2,30% | 3.024,00 |
| 08.04.2026 | 18,46 | 18,46 | 18,19 | 18,34 | 5,29% | 4.394,00 |
| 07.04.2026 | 17,66 | 17,78 | 17,40 | 17,42 | -2,97% | 1.028,00 |
| 02.04.2026 | 17,75 | 18,00 | 17,65 | 17,95 | -0,49% | 1.160,00 |
| 01.04.2026 | 17,76 | 18,15 | 17,76 | 18,04 | 2,04% | 287,00 |
| 31.03.2026 | 17,37 | 17,68 | 17,19 | 17,68 | 0,78% | - |
| 30.03.2026 | 17,49 | 17,75 | 17,44 | 17,54 | -1,67% | 4.190,00 |
| 27.03.2026 | 18,34 | 18,34 | 17,83 | 17,84 | -2,96% | 750,00 |
| 26.03.2026 | 18,26 | 18,51 | 18,15 | 18,39 | 1,20% | 754,00 |
| 25.03.2026 | 18,10 | 18,30 | 18,10 | 18,17 | 0,81% | 100,00 |
| 24.03.2026 | 17,72 | 18,18 | 17,70 | 18,02 | -0,35% | - |
| 23.03.2026 | 17,57 | 18,22 | 17,47 | 18,09 | 1,89% | 200,00 |
| 20.03.2026 | 18,02 | 18,04 | 17,75 | 17,75 | -1,60% | 500,00 |
| 19.03.2026 | 18,10 | 18,17 | 17,87 | 18,04 | -1,44% | 500,00 |
| 18.03.2026 | 18,45 | 18,55 | 18,30 | 18,30 | -1,13% | 3.110,00 |
| 17.03.2026 | 18,51 | 18,69 | 18,50 | 18,51 | 0,05% | 1.353,00 |
| 16.03.2026 | 18,26 | 18,54 | 18,25 | 18,50 | 0,86% | 147,00 |
| 13.03.2026 | 18,36 | 18,64 | 18,30 | 18,34 | -2,06% | 10.932,00 |
| 12.03.2026 | 18,88 | 18,91 | 18,65 | 18,73 | -1,40% | - |
| 11.03.2026 | 19,05 | 19,13 | 18,88 | 19,00 | -0,28% | 1.239,00 |
| 10.03.2026 | 18,90 | 19,21 | 18,90 | 19,05 | 1,41% | 1.000,00 |
| 09.03.2026 | 18,62 | 18,79 | 18,25 | 18,79 | -0,07% | 710,00 |
| 06.03.2026 | 19,00 | 19,27 | 18,80 | 18,80 | -1,13% | 1.400,00 |
| 05.03.2026 | 19,07 | 19,35 | 19,01 | 19,01 | -4,56% | 1.077,00 |
| 04.03.2026 | 19,20 | 19,98 | 19,17 | 19,92 | 1,15% | 2.520,00 |
| 03.03.2026 | 20,05 | 20,05 | 19,39 | 19,70 | -4,60% | 3.184,00 |
| 02.03.2026 | 21,21 | 21,21 | 20,54 | 20,65 | 1,72% | 2.572,00 |
| 27.02.2026 | 20,76 | 20,80 | 20,30 | 20,30 | -1,12% | 2.140,00 |
| 26.02.2026 | 20,44 | 20,65 | 20,44 | 20,53 | 0,56% | 1.642,00 |
| 25.02.2026 | 20,20 | 20,41 | 20,16 | 20,41 | 1,16% | - |
| 24.02.2026 | 19,99 | 20,20 | 19,85 | 20,18 | 0,92% | 724,00 |
| 23.02.2026 | 20,27 | 20,27 | 19,99 | 19,99 | -0,31% | 860,00 |
| 20.02.2026 | 19,95 | 20,13 | 19,77 | 20,06 | -1,57% | 1.350,00 |
| 19.02.2026 | 20,54 | 20,56 | 20,38 | 20,38 | -1,00% | 1.230,00 |
| 18.02.2026 | 20,51 | 20,68 | 20,49 | 20,58 | -0,31% | 466,00 |
| 17.02.2026 | 20,43 | 20,67 | 20,37 | 20,65 | 2,20% | 2.800,00 |
| 16.02.2026 | 20,16 | 20,25 | 20,07 | 20,20 | -3,26% | - |
| 13.02.2026 | 20,73 | 20,93 | 20,63 | 20,88 | 2,93% | 1.696,00 |
| 12.02.2026 | 20,31 | 20,41 | 20,12 | 20,29 | -0,17% | 4.350,00 |
| 11.02.2026 | 19,91 | 20,34 | 19,90 | 20,32 | 1,73% | 1.031,00 |