8,806€
-5,70%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 8,75 | 8,85 | 8,75 | 8,81 | -7,12% | - |
| 02.04.2025 | 9,43 | 9,50 | 9,39 | 9,48 | 0,79% | - |
| 01.04.2025 | 9,28 | 9,42 | 9,21 | 9,41 | -0,67% | - |
| 31.03.2025 | 9,53 | 9,63 | 9,43 | 9,47 | -1,43% | - |
| 28.03.2025 | 9,79 | 9,79 | 9,61 | 9,61 | -3,76% | - |
| 27.03.2025 | 10,03 | 10,04 | 9,98 | 9,98 | -0,77% | - |
| 26.03.2025 | 10,13 | 10,17 | 10,06 | 10,06 | -1,27% | - |
| 25.03.2025 | 10,02 | 10,19 | 10,02 | 10,19 | 2,60% | - |
| 24.03.2025 | 9,88 | 9,94 | 9,87 | 9,93 | -0,38% | - |
| 21.03.2025 | 9,84 | 10,01 | 9,82 | 9,97 | 1,49% | - |
| 20.03.2025 | 10,05 | 10,07 | 9,82 | 9,82 | -2,09% | 50,00 |
| 19.03.2025 | 9,92 | 10,07 | 9,91 | 10,03 | 1,75% | - |
| 18.03.2025 | 9,87 | 9,90 | 9,83 | 9,86 | -1,69% | - |
| 17.03.2025 | 9,92 | 10,08 | 9,91 | 10,03 | 1,98% | - |
| 14.03.2025 | 9,69 | 9,89 | 9,66 | 9,84 | 2,66% | - |
| 13.03.2025 | 9,56 | 9,64 | 9,45 | 9,58 | 0,14% | - |
| 12.03.2025 | 9,50 | 9,62 | 9,49 | 9,57 | 1,94% | - |
| 11.03.2025 | 9,61 | 9,62 | 9,20 | 9,39 | -1,17% | 550,00 |
| 10.03.2025 | 9,75 | 9,77 | 9,46 | 9,50 | -3,63% | - |
| 07.03.2025 | 9,74 | 9,87 | 9,61 | 9,86 | 2,70% | - |
| 06.03.2025 | 9,79 | 9,80 | 9,54 | 9,60 | -3,45% | 30,00 |
| 05.03.2025 | 9,96 | 10,02 | 9,80 | 9,94 | 0,25% | - |
| 04.03.2025 | 10,23 | 10,23 | 9,82 | 9,91 | -0,74% | - |
| 03.03.2025 | 10,39 | 10,39 | 9,93 | 9,99 | -3,67% | 3.760,00 |
| 28.02.2025 | 10,24 | 10,37 | 10,10 | 10,37 | -1,19% | - |
| 27.02.2025 | 10,73 | 10,74 | 10,49 | 10,49 | -0,35% | 20,00 |
| 26.02.2025 | 10,51 | 10,63 | 10,51 | 10,53 | 1,76% | - |
| 25.02.2025 | 10,45 | 10,46 | 10,27 | 10,35 | -0,96% | 950,00 |
| 24.02.2025 | 10,68 | 10,68 | 10,43 | 10,45 | -0,68% | - |
| 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 |