12,808€
1,61%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 12,91 | 13,28 | 12,83 | 12,86 | 1,38% | - |
| 15.10.2025 | 12,69 | 13,11 | 12,63 | 12,68 | 6,71% | - |
| 14.10.2025 | 12,12 | 12,39 | 11,89 | 11,89 | -2,62% | 506,00 |
| 13.10.2025 | 12,78 | 12,85 | 12,21 | 12,21 | -0,04% | - |
| 10.10.2025 | 12,52 | 12,74 | 12,07 | 12,21 | -5,26% | 135,00 |
| 09.10.2025 | 12,85 | 13,11 | 12,79 | 12,89 | 0,55% | - |
| 08.10.2025 | 12,78 | 13,08 | 12,77 | 12,82 | -1,26% | - |
| 07.10.2025 | 12,92 | 13,19 | 12,85 | 12,98 | -2,22% | 200,00 |
| 06.10.2025 | 13,04 | 13,58 | 13,00 | 13,28 | 4,57% | - |
| 03.10.2025 | 12,71 | 12,99 | 12,70 | 12,70 | 2,13% | - |
| 02.10.2025 | 12,55 | 12,81 | 12,43 | 12,43 | 1,93% | - |
| 01.10.2025 | 12,21 | 12,34 | 12,19 | 12,20 | -0,60% | - |
| 30.09.2025 | 12,32 | 12,60 | 12,27 | 12,27 | 2,88% | - |
| 29.09.2025 | 12,00 | 12,29 | 11,93 | 11,93 | -1,45% | - |
| 26.09.2025 | 12,18 | 12,42 | 12,05 | 12,10 | -0,74% | - |
| 25.09.2025 | 12,26 | 12,57 | 12,19 | 12,19 | 1,08% | 10,00 |
| 24.09.2025 | 12,15 | 12,43 | 12,06 | 12,06 | -1,55% | - |
| 23.09.2025 | 12,84 | 12,84 | 12,25 | 12,25 | -0,93% | 3.821,00 |
| 22.09.2025 | 12,48 | 12,78 | 12,37 | 12,37 | 2,61% | 755,00 |
| 19.09.2025 | 12,00 | 12,33 | 11,98 | 12,05 | -4,27% | - |
| 18.09.2025 | 12,38 | 12,91 | 12,37 | 12,59 | 5,37% | - |
| 17.09.2025 | 12,03 | 12,34 | 11,87 | 11,95 | 3,71% | 1.257,00 |
| 16.09.2025 | 11,64 | 11,88 | 11,52 | 11,52 | 2,38% | - |
| 15.09.2025 | 11,41 | 11,73 | 11,25 | 11,25 | -4,70% | - |
| 11.09.2025 | 11,53 | 11,81 | 11,49 | 11,81 | 2,52% | - |
| 10.09.2025 | 11,62 | 11,88 | 11,52 | 11,52 | -0,43% | 150,00 |
| 09.09.2025 | 11,53 | 11,71 | 11,48 | 11,57 | -0,56% | - |
| 05.09.2025 | 11,74 | 11,96 | 11,63 | 11,63 | 5,20% | - |
| 04.09.2025 | 11,19 | 11,42 | 11,05 | 11,06 | 1,61% | 1.810,00 |
| 03.09.2025 | 10,93 | 11,23 | 10,88 | 10,88 | -0,23% | - |
| 02.09.2025 | 11,07 | 11,28 | 10,90 | 10,91 | -1,22% | - |
| 01.09.2025 | 11,11 | 11,36 | 11,04 | 11,04 | -0,99% | 200,00 |
| 29.08.2025 | 11,26 | 11,47 | 10,99 | 11,15 | -1,40% | 100,00 |
| 28.08.2025 | 11,30 | 11,63 | 11,27 | 11,31 | -0,02% | - |
| 27.08.2025 | 11,16 | 11,42 | 11,16 | 11,31 | 1,80% | 3,00 |
| 26.08.2025 | 11,12 | 11,31 | 11,01 | 11,11 | 0,56% | - |
| 25.08.2025 | 11,07 | 11,21 | 10,92 | 11,05 | -1,53% | - |
| 22.08.2025 | 11,13 | 11,49 | 11,12 | 11,22 | 0,13% | - |
| 21.08.2025 | 11,24 | 11,44 | 11,16 | 11,21 | -0,29% | - |
| 20.08.2025 | 11,27 | 11,50 | 11,18 | 11,24 | -3,08% | - |
| 19.08.2025 | 11,42 | 11,66 | 11,36 | 11,60 | 1,49% | - |
| 18.08.2025 | 11,17 | 11,46 | 11,12 | 11,43 | 2,95% | - |
| 15.08.2025 | 11,15 | 11,41 | 11,10 | 11,10 | -3,31% | - |
| 14.08.2025 | 11,49 | 11,51 | 11,17 | 11,48 | 0,97% | - |
| 13.08.2025 | 11,50 | 11,82 | 11,25 | 11,37 | 1,79% | - |
| 12.08.2025 | 11,19 | 11,57 | 10,99 | 11,17 | 0,66% | - |
| 11.08.2025 | 11,02 | 11,43 | 11,02 | 11,10 | -2,66% | - |
| 08.08.2025 | 11,05 | 11,43 | 11,03 | 11,40 | 4,97% | - |
| 07.08.2025 | 11,12 | 11,19 | 10,69 | 10,86 | 0,98% | - |
| 06.08.2025 | 10,62 | 10,83 | 10,46 | 10,75 | 2,14% | 3.000,00 |
| 05.08.2025 | 10,74 | 10,92 | 10,50 | 10,53 | -2,88% | 2.000,00 |
| 04.08.2025 | 10,46 | 10,84 | 10,45 | 10,84 | 4,30% | - |
| 01.08.2025 | 10,89 | 11,19 | 10,28 | 10,39 | -4,17% | - |
| 31.07.2025 | 11,14 | 11,14 | 10,79 | 10,85 | 2,72% | - |
| 30.07.2025 | 10,55 | 10,76 | 10,53 | 10,56 | 0,55% | - |
| 29.07.2025 | 10,51 | 10,75 | 10,49 | 10,50 | -0,63% | - |
| 28.07.2025 | 10,81 | 10,85 | 10,53 | 10,57 | 1,58% | 6.796,00 |
| 25.07.2025 | 10,52 | 10,72 | 10,39 | 10,40 | -1,77% | - |
| 24.07.2025 | 10,75 | 10,99 | 10,58 | 10,59 | 1,73% | - |
| 23.07.2025 | 10,72 | 10,76 | 10,36 | 10,41 | 8,07% | 10.079,00 |
| 22.07.2025 | 9,55 | 9,77 | 9,54 | 9,63 | -0,69% | - |
| 21.07.2025 | 9,69 | 9,91 | 9,69 | 9,70 | 0,53% | - |
| 18.07.2025 | 9,70 | 9,83 | 9,64 | 9,65 | -0,20% | - |
| 17.07.2025 | 9,64 | 9,85 | 9,60 | 9,67 | 2,79% | - |
| 16.07.2025 | 9,59 | 9,81 | 9,31 | 9,41 | -3,70% | - |
| 15.07.2025 | 9,77 | 10,02 | 9,76 | 9,77 | 0,52% | - |
| 14.07.2025 | 9,69 | 9,89 | 9,63 | 9,72 | 0,49% | - |
| 11.07.2025 | 9,68 | 9,88 | 9,63 | 9,67 | 2,45% | - |
| 10.07.2025 | 9,43 | 9,70 | 9,43 | 9,44 | -3,63% | - |
| 09.07.2025 | 9,56 | 9,79 | 9,51 | 9,79 | 2,16% | 800,00 |
| 08.07.2025 | 9,55 | 9,71 | 9,51 | 9,59 | 3,92% | - |
| 07.07.2025 | 9,31 | 9,55 | 9,22 | 9,23 | -2,48% | - |
| 04.07.2025 | 9,58 | 9,71 | 9,46 | 9,46 | -2,42% | - |
| 03.07.2025 | 9,62 | 9,83 | 9,61 | 9,70 | 2,57% | - |
| 02.07.2025 | 9,55 | 9,68 | 9,43 | 9,45 | -1,41% | - |
| 01.07.2025 | 9,68 | 9,83 | 9,58 | 9,59 | -3,95% | - |
| 30.06.2025 | 10,02 | 10,25 | 9,96 | 9,98 | -2,62% | - |
| 27.06.2025 | 9,97 | 10,25 | 9,89 | 10,25 | 8,36% | - |
| 26.06.2025 | 9,39 | 9,59 | 9,35 | 9,46 | 0,73% | - |
| 25.06.2025 | 9,45 | 9,61 | 9,39 | 9,39 | 0,19% | - |
| 24.06.2025 | 9,28 | 9,45 | 9,25 | 9,37 | 0,96% | - |
| 23.06.2025 | 9,16 | 9,42 | 9,15 | 9,28 | -0,80% | - |
| 20.06.2025 | 9,39 | 9,63 | 9,35 | 9,36 | 1,92% | - |
| 19.06.2025 | 9,25 | 9,36 | 9,18 | 9,18 | -0,75% | - |
| 18.06.2025 | 9,25 | 9,43 | 9,23 | 9,25 | 1,82% | - |
| 17.06.2025 | 9,14 | 9,28 | 9,07 | 9,09 | -0,16% | - |
| 16.06.2025 | 9,06 | 9,34 | 9,06 | 9,10 | 1,03% | - |
| 13.06.2025 | 9,06 | 9,22 | 9,01 | 9,01 | -2,44% | - |
| 12.06.2025 | 9,29 | 9,46 | 9,21 | 9,23 | -2,29% | - |
| 11.06.2025 | 9,53 | 9,80 | 9,44 | 9,45 | 0,97% | - |
| 10.06.2025 | 9,32 | 9,52 | 9,29 | 9,36 | -0,02% | - |
| 09.06.2025 | 9,26 | 9,49 | 9,26 | 9,36 | -0,40% | - |
| 06.06.2025 | 9,17 | 9,45 | 9,12 | 9,40 | 2,29% | - |
| 05.06.2025 | 9,23 | 9,42 | 9,09 | 9,19 | -2,43% | - |
| 04.06.2025 | 9,41 | 9,59 | 9,37 | 9,42 | 1,07% | - |
| 03.06.2025 | 9,26 | 9,46 | 9,25 | 9,32 | -2,00% | - |
| 02.06.2025 | 9,44 | 9,70 | 9,34 | 9,51 | -1,14% | - |
| 30.05.2025 | 9,71 | 9,98 | 9,53 | 9,62 | 0,35% | - |
| 29.05.2025 | 9,77 | 9,80 | 9,52 | 9,58 | -0,08% | - |
| 28.05.2025 | 9,63 | 9,63 | 9,55 | 9,59 | -3,68% | - |