11,470€
0,26%
Echtzeit-Aktienkurs TDK CORP.
Bid:
Ask:
Aktienkurse zur TDK CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,58 | 11,75 | 11,53 | 11,75 | 0,30% | - |
| 21.11.2024 | 11,55 | 11,75 | 11,48 | 11,72 | 0,73% | - |
| 20.11.2024 | 11,52 | 11,68 | 11,52 | 11,63 | 0,41% | - |
| 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 |
| 25.09.2024 | 11,71 | 11,71 | 11,64 | 11,67 | 5,30% | 1.500,00 |
| 23.09.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -2,05% | - |
| 20.09.2024 | 11,28 | 11,32 | 11,28 | 11,32 | -0,14% | 500,00 |
| 19.09.2024 | 11,15 | 11,42 | 11,15 | 11,33 | 4,12% | - |
| 18.09.2024 | 10,88 | 10,88 | 10,88 | 10,88 | 1,45% | - |
| 17.09.2024 | 10,80 | 10,80 | 10,73 | 10,73 | -5,66% | 3.500,00 |
| 16.09.2024 | 11,41 | 11,42 | 11,37 | 11,37 | -0,14% | 300,00 |
| 13.09.2024 | 11,39 | 11,39 | 11,39 | 11,39 | -1,32% | - |
| 12.09.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 4,04% | - |
| 11.09.2024 | 11,09 | 11,09 | 11,09 | 11,09 | -1,53% | - |
| 10.09.2024 | 11,26 | 11,26 | 11,26 | 11,26 | -1,02% | - |
| 09.09.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -1,18% | - |
| 06.09.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 1,73% | - |
| 05.09.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -1,01% | - |
| 04.09.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -6,14% | - |
| 03.09.2024 | 12,04 | 12,18 | 12,04 | 12,18 | -2,50% | 115,00 |
| 02.09.2024 | 12,37 | 12,50 | 12,37 | 12,50 | 2,09% | 1.250,00 |
| 30.08.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 4,65% | - |
| 29.08.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,12% | - |
| 27.08.2024 | 11,83 | 11,83 | 11,83 | 11,83 | -0,30% | - |
| 26.08.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -3,20% | - |
| 23.08.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 1,42% | - |
| 22.08.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 0,53% | - |
| 21.08.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -0,60% | - |
| 20.08.2024 | 12,08 | 12,10 | 12,08 | 12,09 | 0,80% | 1.000,00 |
| 19.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -6,49% | - |
| 16.08.2024 | 12,47 | 12,83 | 12,37 | 12,83 | 9,79% | 1.000,00 |
| 15.08.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 0,48% | - |
| 14.08.2024 | 11,63 | 11,63 | 11,63 | 11,63 | -1,26% | - |
| 13.08.2024 | 11,75 | 11,78 | 11,75 | 11,78 | 8,59% | 400,00 |
| 12.08.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 0,63% | - |
| 09.08.2024 | 11,00 | 11,00 | 10,78 | 10,78 | -2,39% | 125,00 |
| 08.08.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -1,60% | - |
| 07.08.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -3,21% | - |
| 06.08.2024 | 11,34 | 11,59 | 11,34 | 11,59 | 12,85% | 965,00 |
| 05.08.2024 | 10,68 | 10,68 | 9,80 | 10,27 | -11,23% | 5.175,00 |
| 02.08.2024 | 11,42 | 11,57 | 11,20 | 11,57 | -6,53% | 1.555,00 |
| 01.08.2024 | 12,38 | 12,39 | 12,24 | 12,38 | -6,21% | 750,00 |
| 31.07.2024 | 12,66 | 13,20 | 12,66 | 13,20 | 1,13% | 1.000,00 |
| 30.07.2024 | 11,98 | 13,06 | 11,98 | 13,05 | 10,87% | 1.125,00 |
| 29.07.2024 | 11,77 | 11,77 | 11,77 | 11,77 | 1,27% | - |
| 26.07.2024 | 11,39 | 11,62 | 11,39 | 11,62 | 2,00% | 500,00 |
| 25.07.2024 | 11,40 | 11,40 | 11,15 | 11,40 | -4,75% | 1.000,00 |
| 24.07.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -0,33% | - |
| 23.07.2024 | 12,00 | 12,07 | 11,94 | 12,00 | -0,76% | 1.675,00 |
| 22.07.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,33% | - |
| 19.07.2024 | 12,36 | 12,42 | 12,36 | 12,38 | 0,10% | 125,00 |
| 18.07.2024 | 12,37 | 12,37 | 12,37 | 12,37 | -2,00% | - |
| 17.07.2024 | 12,69 | 12,69 | 12,62 | 12,62 | -2,86% | 3.000,00 |
| 16.07.2024 | 12,78 | 13,00 | 12,78 | 13,00 | 6,04% | 350,00 |
| 15.07.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 0,49% | - |
| 12.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,99% | - |
| 11.07.2024 | 12,35 | 12,67 | 12,35 | 12,44 | -3,68% | 505,00 |
| 10.07.2024 | 12,80 | 12,92 | 12,76 | 12,92 | 1,83% | 6.350,00 |
| 09.07.2024 | 12,38 | 12,69 | 12,38 | 12,69 | 2,36% | 1.000,00 |
| 08.07.2024 | 12,42 | 12,42 | 12,40 | 12,40 | 2,55% | 210,00 |
| 05.07.2024 | 12,22 | 12,40 | 12,08 | 12,09 | -3,91% | 1.375,00 |
| 04.07.2024 | 12,30 | 12,58 | 12,30 | 12,58 | 3,15% | 6.440,00 |
| 03.07.2024 | 12,04 | 12,20 | 12,04 | 12,20 | 7,02% | 250,00 |
| 02.07.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,84% | - |