10,530€
-1,91%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 10,64 | 10,71 | 10,48 | 10,52 | -1,82% | - |
| 20.02.2025 | 10,82 | 10,84 | 10,71 | 10,72 | 1,21% | - |
| 19.02.2025 | 10,62 | 10,64 | 10,50 | 10,59 | 0,99% | - |
| 18.02.2025 | 10,50 | 10,51 | 10,42 | 10,48 | -1,41% | - |
| 17.02.2025 | 10,65 | 10,66 | 10,50 | 10,63 | -1,02% | 1.100,00 |
| 14.02.2025 | 10,77 | 10,79 | 10,70 | 10,74 | -2,32% | 1.000,00 |
| 13.02.2025 | 10,92 | 11,08 | 10,88 | 11,00 | 1,08% | 560,00 |
| 12.02.2025 | 11,01 | 11,01 | 10,83 | 10,88 | -3,23% | - |
| 11.02.2025 | 11,19 | 11,36 | 11,19 | 11,24 | 0,00% | - |
| 10.02.2025 | 11,19 | 11,31 | 11,16 | 11,24 | 3,41% | 3.171,00 |
| 07.02.2025 | 11,00 | 11,03 | 10,85 | 10,87 | 2,25% | - |
| 06.02.2025 | 10,38 | 10,90 | 10,38 | 10,63 | 1,53% | 3.000,00 |
| 05.02.2025 | 10,47 | 10,50 | 10,41 | 10,47 | -2,33% | - |
| 04.02.2025 | 10,69 | 10,76 | 10,59 | 10,72 | -1,37% | - |
| 03.02.2025 | 10,86 | 11,02 | 10,74 | 10,87 | -6,73% | - |
| 31.01.2025 | 11,76 | 11,82 | 11,61 | 11,66 | -4,11% | 1.000,00 |
| 30.01.2025 | 12,13 | 12,26 | 12,12 | 12,16 | -0,62% | 250,00 |
| 29.01.2025 | 12,28 | 12,29 | 12,15 | 12,23 | 2,97% | - |
| 28.01.2025 | 11,69 | 11,88 | 11,69 | 11,88 | 2,37% | - |
| 27.01.2025 | 11,72 | 11,73 | 11,50 | 11,61 | -2,93% | - |
| 24.01.2025 | 11,89 | 12,03 | 11,73 | 11,96 | 1,55% | 1.000,00 |
| 23.01.2025 | 11,75 | 11,78 | 11,52 | 11,77 | 3,15% | 125,00 |
| 22.01.2025 | 11,43 | 11,52 | 11,40 | 11,41 | -1,93% | - |
| 21.01.2025 | 11,54 | 11,64 | 11,52 | 11,64 | 0,92% | - |
| 20.01.2025 | 11,64 | 11,68 | 11,52 | 11,53 | 0,38% | 225,00 |
| 17.01.2025 | 11,49 | 11,56 | 11,30 | 11,49 | -1,25% | - |
| 16.01.2025 | 11,70 | 11,77 | 11,63 | 11,63 | -0,81% | - |
| 15.01.2025 | 11,63 | 11,76 | 11,56 | 11,73 | 2,43% | 200,00 |
| 14.01.2025 | 11,43 | 11,52 | 11,35 | 11,45 | -2,62% | 550,00 |
| 13.01.2025 | 11,54 | 11,78 | 11,53 | 11,76 | 1,27% | - |
| 10.01.2025 | 11,70 | 11,72 | 11,57 | 11,61 | -3,33% | - |
| 09.01.2025 | 12,00 | 12,07 | 11,97 | 12,01 | -1,44% | 100,00 |
| 08.01.2025 | 12,17 | 12,22 | 12,13 | 12,19 | -1,54% | 110,00 |
| 07.01.2025 | 12,47 | 12,53 | 12,34 | 12,38 | -0,10% | - |
| 06.01.2025 | 12,33 | 12,47 | 12,30 | 12,39 | -2,28% | - |
| 03.01.2025 | 12,58 | 12,73 | 12,51 | 12,68 | 0,63% | 280,00 |
| 02.01.2025 | 12,58 | 12,73 | 12,51 | 12,60 | 0,26% | - |
| 30.12.2024 | 12,59 | 12,62 | 12,54 | 12,57 | -0,87% | - |
| 27.12.2024 | 12,78 | 12,78 | 12,56 | 12,68 | 3,02% | 665,00 |
| 23.12.2024 | 12,44 | 12,46 | 12,26 | 12,30 | -0,42% | 1.638,00 |
| 20.12.2024 | 12,43 | 12,63 | 12,07 | 12,36 | 0,38% | - |
| 19.12.2024 | 12,42 | 12,43 | 12,19 | 12,31 | -1,99% | 2.224,00 |
| 18.12.2024 | 12,64 | 12,88 | 12,53 | 12,56 | -0,92% | - |
| 17.12.2024 | 12,72 | 12,78 | 12,57 | 12,68 | 1,20% | 1.818,00 |
| 16.12.2024 | 12,54 | 12,59 | 12,53 | 12,53 | -0,71% | - |
| 13.12.2024 | 12,72 | 12,73 | 12,56 | 12,62 | -0,69% | - |
| 12.12.2024 | 12,75 | 12,80 | 12,66 | 12,70 | 0,04% | - |
| 11.12.2024 | 12,59 | 12,77 | 12,47 | 12,70 | 1,22% | - |
| 10.12.2024 | 12,60 | 12,64 | 12,55 | 12,55 | 1,13% | - |
| 09.12.2024 | 12,69 | 12,75 | 12,30 | 12,41 | -3,49% | 1.000,00 |
| 06.12.2024 | 12,73 | 12,87 | 12,69 | 12,85 | -1,05% | 250,00 |
| 05.12.2024 | 13,10 | 13,13 | 12,99 | 12,99 | 1,03% | 335,00 |
| 04.12.2024 | 12,84 | 13,03 | 12,71 | 12,86 | -1,30% | 75,00 |
| 03.12.2024 | 12,92 | 13,04 | 12,84 | 13,03 | 1,46% | - |
| 02.12.2024 | 12,69 | 12,89 | 12,68 | 12,84 | 5,55% | - |
| 29.11.2024 | 12,09 | 12,21 | 12,05 | 12,17 | 1,97% | - |
| 28.11.2024 | 12,01 | 12,01 | 11,90 | 11,93 | 3,00% | - |
| 27.11.2024 | 11,73 | 11,73 | 11,54 | 11,58 | 0,72% | - |
| 26.11.2024 | 11,49 | 11,61 | 11,36 | 11,50 | -1,25% | 375,00 |
| 25.11.2024 | 11,68 | 11,68 | 11,48 | 11,65 | 1,53% | 2.160,00 |
| 22.11.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 0,26% | - |
| 21.11.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -0,65% | - |
| 20.11.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -0,60% | - |
| 19.11.2024 | 11,59 | 11,59 | 11,59 | 11,59 | -2,32% | - |
| 18.11.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -2,19% | - |
| 15.11.2024 | 11,97 | 12,13 | 11,97 | 12,13 | 0,79% | - |
| 14.11.2024 | 11,90 | 12,03 | 11,90 | 12,03 | -3,18% | - |
| 13.11.2024 | 12,33 | 12,52 | 12,33 | 12,43 | -2,17% | 1.710,00 |
| 12.11.2024 | 12,44 | 12,70 | 12,44 | 12,70 | 3,21% | 500,00 |
| 11.11.2024 | 12,31 | 12,31 | 12,31 | 12,31 | 0,45% | - |
| 08.11.2024 | 12,26 | 12,30 | 12,25 | 12,25 | -0,28% | 3.120,00 |
| 07.11.2024 | 12,16 | 12,29 | 12,16 | 12,29 | -0,24% | 50,00 |
| 06.11.2024 | 12,32 | 12,51 | 12,32 | 12,32 | 2,93% | 1.785,00 |
| 05.11.2024 | 11,84 | 11,97 | 11,84 | 11,97 | 12,29% | 500,00 |
| 04.11.2024 | 10,95 | 10,95 | 10,66 | 10,66 | -4,44% | 1.465,00 |
| 01.11.2024 | 10,96 | 11,15 | 10,96 | 11,15 | 3,19% | - |
| 31.10.2024 | 11,01 | 11,01 | 10,81 | 10,81 | -4,63% | 125,00 |
| 30.10.2024 | 11,33 | 11,33 | 11,33 | 11,33 | 0,76% | - |
| 29.10.2024 | 11,23 | 11,25 | 11,23 | 11,25 | 1,22% | 350,00 |
| 28.10.2024 | 11,11 | 11,11 | 11,11 | 11,11 | 0,50% | - |
| 25.10.2024 | 11,06 | 11,06 | 11,06 | 11,06 | 2,22% | - |
| 24.10.2024 | 11,07 | 11,34 | 10,82 | 10,82 | 0,89% | 175,00 |
| 23.10.2024 | 10,86 | 10,86 | 10,72 | 10,72 | -0,51% | - |
| 22.10.2024 | 10,90 | 11,17 | 10,77 | 10,78 | -2,84% | 1.550,00 |
| 18.10.2024 | 11,09 | 11,09 | 11,09 | 11,09 | -1,29% | - |
| 17.10.2024 | 11,31 | 11,31 | 11,24 | 11,24 | -0,62% | 415,00 |
| 16.10.2024 | 11,31 | 11,31 | 11,31 | 11,31 | -1,48% | - |
| 15.10.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -1,12% | - |
| 14.10.2024 | 11,36 | 11,61 | 11,36 | 11,61 | 1,44% | 250,00 |
| 11.10.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -0,87% | - |
| 10.10.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 1,18% | - |
| 09.10.2024 | 11,63 | 11,63 | 11,41 | 11,41 | -2,27% | 300,00 |
| 08.10.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -1,97% | - |
| 07.10.2024 | 11,91 | 11,91 | 11,91 | 11,91 | 2,63% | - |
| 04.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,68% | - |
| 03.10.2024 | 11,72 | 11,72 | 11,68 | 11,68 | 1,96% | 700,00 |
| 02.10.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -3,17% | - |
| 01.10.2024 | 12,04 | 12,04 | 11,83 | 11,83 | 2,20% | 500,00 |
| 27.09.2024 | 11,96 | 11,96 | 11,58 | 11,58 | -3,38% | 550,00 |
| 26.09.2024 | 11,80 | 11,98 | 11,80 | 11,98 | 2,64% | 1.500,00 |