15,830€
-2,42%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 15,63 | 15,90 | 15,42 | 15,87 | -2,07% | - |
| 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 |
| 10.02.2026 | 20,02 | 20,34 | 19,97 | 19,97 | -1,87% | 677,00 |
| 09.02.2026 | 20,34 | 20,37 | 19,90 | 20,36 | -0,80% | 3.468,00 |
| 06.02.2026 | 20,33 | 20,60 | 20,21 | 20,52 | 3,05% | 7.306,00 |
| 05.02.2026 | 19,96 | 20,17 | 19,90 | 19,91 | -1,94% | 4.470,00 |
| 04.02.2026 | 19,95 | 20,42 | 19,95 | 20,31 | 4,09% | 2.691,00 |
| 03.02.2026 | 19,47 | 19,66 | 19,39 | 19,51 | -0,68% | 2.086,00 |
| 02.02.2026 | 19,20 | 19,64 | 19,06 | 19,64 | 3,46% | 659,00 |
| 30.01.2026 | 19,20 | 19,20 | 18,97 | 18,99 | 0,04% | 1.390,00 |
| 29.01.2026 | 18,68 | 18,98 | 18,58 | 18,98 | 3,91% | 5.500,00 |
| 28.01.2026 | 18,34 | 18,47 | 18,19 | 18,26 | -2,34% | 3.598,00 |
| 27.01.2026 | 18,75 | 18,85 | 18,68 | 18,70 | -1,58% | 13,00 |
| 26.01.2026 | 19,00 | 19,10 | 18,88 | 19,00 | -0,16% | 2.130,00 |
| 23.01.2026 | 19,38 | 19,43 | 19,03 | 19,03 | -1,59% | 886,00 |
| 22.01.2026 | 19,21 | 19,45 | 19,15 | 19,34 | -0,37% | 1.538,00 |
| 21.01.2026 | 19,08 | 19,51 | 19,05 | 19,41 | 2,64% | 2.110,00 |
| 20.01.2026 | 19,16 | 19,16 | 18,86 | 18,91 | -2,41% | 548,00 |
| 19.01.2026 | 19,57 | 19,58 | 19,36 | 19,38 | -2,00% | 5.586,00 |
| 16.01.2026 | 19,87 | 19,94 | 19,73 | 19,78 | -0,17% | 5.343,00 |
| 15.01.2026 | 20,18 | 20,18 | 19,81 | 19,81 | 1,97% | 704,00 |
| 14.01.2026 | 19,42 | 19,61 | 19,35 | 19,43 | -1,57% | 795,00 |
| 13.01.2026 | 19,63 | 19,74 | 19,50 | 19,74 | 3,94% | 2.430,00 |
| 12.01.2026 | 18,85 | 19,01 | 18,78 | 18,99 | 0,42% | 3.064,00 |
| 09.01.2026 | 18,43 | 19,08 | 18,38 | 18,91 | 3,36% | 586,00 |
| 08.01.2026 | 18,00 | 18,36 | 18,00 | 18,30 | 0,70% | 5.500,00 |
| 07.01.2026 | 18,19 | 18,24 | 18,17 | 18,17 | -1,54% | 3.440,00 |
| 06.01.2026 | 18,60 | 18,66 | 18,45 | 18,45 | -0,65% | 8.196,00 |
| 05.01.2026 | 18,51 | 18,62 | 18,44 | 18,57 | 0,92% | 1.752,00 |
| 02.01.2026 | 18,25 | 18,40 | 18,23 | 18,40 | 1,13% | 3.240,00 |
| 30.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,71% | - |
| 29.12.2025 | 18,22 | 18,33 | 18,22 | 18,33 | -1,10% | 1.321,00 |
| 23.12.2025 | 18,54 | 18,54 | 18,53 | 18,53 | -0,59% | 500,00 |
| 22.12.2025 | 18,70 | 18,70 | 18,64 | 18,64 | -0,84% | 10,00 |
| 19.12.2025 | 18,59 | 18,80 | 18,59 | 18,80 | 2,67% | 900,00 |
| 18.12.2025 | 18,33 | 18,46 | 18,23 | 18,31 | 2,28% | 3.885,00 |
| 17.12.2025 | 18,25 | 18,27 | 17,75 | 17,90 | -1,40% | 924,00 |
| 16.12.2025 | 18,21 | 18,39 | 18,14 | 18,16 | -0,27% | 820,00 |
| 15.12.2025 | 18,32 | 18,32 | 18,21 | 18,21 | 2,62% | 3.500,00 |
| 12.12.2025 | 17,82 | 17,82 | 17,68 | 17,74 | 3,84% | 1.143,00 |
| 11.12.2025 | 17,05 | 17,09 | 17,05 | 17,09 | 0,34% | 278,00 |
| 10.12.2025 | 17,03 | 17,03 | 17,03 | 17,03 | 0,98% | - |