16,956€
-0,97%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 17,00 | 17,05 | 16,91 | 16,95 | -1,03% | - |
| 03.09.2026 | 17,16 | 17,39 | 17,04 | 17,13 | 0,11% | 8.360,00 |
| 02.09.2026 | 16,81 | 17,21 | 16,81 | 17,11 | 0,08% | - |
| 01.09.2026 | 17,55 | 17,57 | 16,97 | 17,09 | 1,76% | 22.189,00 |
| 31.08.2026 | 17,10 | 17,19 | 16,68 | 16,80 | 0,88% | 10.800,00 |
| 28.08.2026 | 16,83 | 16,86 | 16,52 | 16,65 | 0,11% | 10.830,00 |
| 27.08.2026 | 16,57 | 16,63 | 16,44 | 16,63 | 1,06% | - |
| 26.08.2026 | 16,59 | 16,66 | 16,38 | 16,46 | -0,53% | 12.512,00 |
| 25.08.2026 | 16,57 | 16,67 | 16,44 | 16,54 | -0,77% | 2.500,00 |
| 24.08.2026 | 16,86 | 16,87 | 16,64 | 16,67 | -0,79% | 17.575,00 |
| 21.08.2026 | 16,82 | 16,93 | 16,69 | 16,80 | 3,09% | 22.493,00 |
| 20.08.2026 | 16,54 | 16,69 | 16,14 | 16,30 | 0,40% | 35.652,00 |
| 19.08.2026 | 15,89 | 16,32 | 15,89 | 16,24 | -0,73% | 22.659,00 |
| 18.08.2026 | 16,32 | 16,42 | 16,16 | 16,36 | 0,17% | 3.960,00 |
| 17.08.2026 | 16,33 | 16,43 | 16,30 | 16,33 | -0,44% | 1.450,00 |
| 14.08.2026 | 16,44 | 16,51 | 16,21 | 16,40 | 0,92% | 1.200,00 |
| 13.08.2026 | 16,24 | 16,54 | 16,13 | 16,25 | -1,29% | 13.554,00 |
| 12.08.2026 | 16,28 | 16,68 | 16,19 | 16,46 | -0,83% | - |
| 11.08.2026 | 16,33 | 16,75 | 16,30 | 16,60 | 1,57% | 3.514,00 |
| 10.08.2026 | 16,30 | 16,56 | 16,28 | 16,34 | -0,83% | 21.700,00 |
| 07.08.2026 | 16,32 | 16,73 | 16,23 | 16,48 | 0,57% | 10.700,00 |
| 06.08.2026 | 16,37 | 16,56 | 16,21 | 16,39 | 1,14% | 3.694,00 |
| 05.08.2026 | 15,98 | 16,35 | 15,97 | 16,20 | -2,65% | 7.926,00 |
| 04.08.2026 | 16,04 | 16,95 | 15,92 | 16,64 | 2,33% | 5.912,00 |
| 03.08.2026 | 16,32 | 16,52 | 16,10 | 16,26 | -1,23% | 34.111,00 |
| 31.07.2026 | 16,58 | 16,83 | 16,36 | 16,47 | -1,40% | 2.420,00 |
| 30.07.2026 | 16,94 | 17,27 | 16,32 | 16,70 | -0,15% | 6.905,00 |
| 29.07.2026 | 17,29 | 17,50 | 16,64 | 16,73 | 2,23% | 2.025,00 |
| 28.07.2026 | 16,12 | 16,47 | 16,11 | 16,36 | 2,24% | 14.326,00 |
| 27.07.2026 | 15,87 | 16,15 | 15,76 | 16,00 | 2,56% | 5.556,00 |
| 24.07.2026 | 15,49 | 15,80 | 15,44 | 15,60 | -2,51% | 14.086,00 |
| 23.07.2026 | 15,74 | 16,04 | 15,55 | 16,00 | 1,29% | 22.535,00 |
| 22.07.2026 | 15,83 | 16,10 | 15,67 | 15,80 | 0,00% | 20.880,00 |
| 21.07.2026 | 15,81 | 16,08 | 15,59 | 15,80 | 2,01% | 4.000,00 |
| 20.07.2026 | 15,36 | 15,85 | 15,36 | 15,49 | -0,08% | 30.334,00 |
| 17.07.2026 | 15,54 | 15,71 | 15,20 | 15,50 | -0,64% | 1.000,00 |
| 16.07.2026 | 15,71 | 15,95 | 15,43 | 15,60 | 1,50% | 6.834,00 |
| 15.07.2026 | 15,47 | 15,54 | 15,16 | 15,37 | 0,44% | 2.280,00 |
| 14.07.2026 | 15,35 | 15,62 | 15,30 | 15,30 | 0,29% | 10.575,00 |
| 13.07.2026 | 15,14 | 15,45 | 15,07 | 15,26 | -1,12% | - |
| 10.07.2026 | 15,27 | 15,55 | 15,18 | 15,43 | -0,45% | 1.080,00 |
| 09.07.2026 | 15,26 | 15,70 | 15,10 | 15,50 | 1,56% | - |
| 08.07.2026 | 15,65 | 15,68 | 15,15 | 15,26 | -3,70% | - |
| 07.07.2026 | 15,93 | 15,99 | 15,65 | 15,85 | 0,44% | 10.919,00 |
| 06.07.2026 | 15,75 | 15,93 | 15,42 | 15,78 | 2,85% | 4.184,00 |
| 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 |