12,128€
2,56%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 12,11 | 12,16 | 12,10 | 12,15 | 2,73% | - |
| 06.02.2026 | 11,73 | 12,01 | 11,69 | 11,83 | 2,34% | - |
| 05.02.2026 | 11,71 | 11,73 | 11,56 | 11,56 | -0,60% | - |
| 04.02.2026 | 11,69 | 11,87 | 11,62 | 11,63 | -2,47% | - |
| 03.02.2026 | 12,03 | 12,29 | 11,83 | 11,93 | 4,33% | 14.495,00 |
| 02.02.2026 | 11,00 | 11,45 | 10,88 | 11,43 | 5,25% | - |
| 30.01.2026 | 10,77 | 10,88 | 10,74 | 10,86 | 2,99% | - |
| 29.01.2026 | 10,55 | 10,60 | 10,47 | 10,55 | -0,71% | 9.200,00 |
| 28.01.2026 | 10,61 | 10,66 | 10,55 | 10,62 | 1,72% | - |
| 27.01.2026 | 10,57 | 10,57 | 10,38 | 10,44 | -0,57% | - |
| 26.01.2026 | 10,59 | 10,63 | 10,48 | 10,50 | -1,87% | 11.522,00 |
| 23.01.2026 | 10,70 | 10,78 | 10,65 | 10,70 | 0,42% | - |
| 22.01.2026 | 10,72 | 10,75 | 10,66 | 10,66 | -1,16% | - |
| 21.01.2026 | 10,70 | 10,83 | 10,53 | 10,78 | 2,64% | - |
| 20.01.2026 | 10,71 | 10,71 | 10,50 | 10,50 | -3,33% | - |
| 19.01.2026 | 11,02 | 11,02 | 10,87 | 10,87 | -4,19% | 4.500,00 |
| 16.01.2026 | 11,39 | 11,40 | 11,34 | 11,34 | 2,16% | 4.200,00 |
| 15.01.2026 | 11,11 | 11,19 | 11,09 | 11,10 | 1,00% | - |
| 14.01.2026 | 11,01 | 11,08 | 10,94 | 10,99 | -4,89% | - |
| 13.01.2026 | 11,49 | 11,58 | 11,47 | 11,56 | -3,53% | 52.000,00 |
| 12.01.2026 | 12,14 | 12,51 | 11,98 | 11,98 | -0,27% | - |
| 09.01.2026 | 11,71 | 12,25 | 11,70 | 12,01 | 3,22% | 4.134,00 |
| 08.01.2026 | 11,67 | 11,87 | 11,64 | 11,64 | -2,74% | 1.330,00 |
| 07.01.2026 | 12,01 | 12,04 | 11,95 | 11,96 | -0,80% | - |
| 06.01.2026 | 12,24 | 12,26 | 12,06 | 12,06 | -2,11% | - |
| 05.01.2026 | 12,24 | 12,43 | 12,22 | 12,32 | 2,11% | 17.375,00 |
| 02.01.2026 | 12,11 | 12,20 | 12,07 | 12,07 | 1,73% | 11.097,00 |
| 30.12.2025 | 12,23 | 12,26 | 11,86 | 11,86 | 0,38% | - |
| 29.12.2025 | 11,96 | 12,16 | 11,82 | 11,82 | -3,55% | - |
| 23.12.2025 | 12,37 | 12,65 | 12,25 | 12,25 | 1,34% | - |
| 22.12.2025 | 12,10 | 12,11 | 12,09 | 12,09 | 1,03% | - |
| 19.12.2025 | 12,29 | 12,33 | 11,83 | 11,97 | -0,42% | - |
| 18.12.2025 | 12,13 | 12,52 | 12,02 | 12,02 | -0,33% | 784,00 |
| 17.12.2025 | 12,25 | 12,26 | 12,05 | 12,06 | -2,10% | - |
| 16.12.2025 | 12,25 | 12,37 | 12,21 | 12,31 | 0,20% | - |
| 15.12.2025 | 12,35 | 12,62 | 12,22 | 12,29 | -1,10% | - |
| 11.12.2025 | 12,49 | 12,77 | 12,42 | 12,43 | -2,17% | - |
| 10.12.2025 | 12,96 | 13,23 | 12,67 | 12,70 | -2,61% | 1.000,00 |
| 09.12.2025 | 13,19 | 13,46 | 13,04 | 13,04 | -2,47% | - |
| 08.12.2025 | 13,51 | 13,53 | 13,36 | 13,37 | -0,30% | 500,00 |
| 05.12.2025 | 13,50 | 13,86 | 13,41 | 13,41 | -1,64% | - |
| 04.12.2025 | 13,64 | 13,64 | 13,62 | 13,63 | 2,85% | - |
| 03.12.2025 | 13,40 | 13,59 | 13,21 | 13,26 | -3,11% | - |
| 02.12.2025 | 13,73 | 13,83 | 13,68 | 13,68 | -0,18% | - |
| 01.12.2025 | 13,74 | 13,97 | 13,68 | 13,71 | -5,38% | - |
| 28.11.2025 | 14,44 | 14,53 | 14,08 | 14,49 | 0,98% | - |
| 27.11.2025 | 14,09 | 14,35 | 14,05 | 14,35 | 5,75% | - |
| 26.11.2025 | 13,69 | 13,99 | 13,57 | 13,57 | -0,93% | 97,00 |
| 25.11.2025 | 13,63 | 13,70 | 13,55 | 13,69 | 1,46% | - |
| 24.11.2025 | 13,69 | 13,83 | 13,42 | 13,50 | 0,54% | 1.580,00 |
| 21.11.2025 | 13,36 | 13,45 | 13,19 | 13,42 | -0,64% | - |
| 20.11.2025 | 13,79 | 13,87 | 13,51 | 13,51 | -0,44% | - |
| 19.11.2025 | 13,24 | 13,78 | 13,24 | 13,57 | -0,80% | - |
| 18.11.2025 | 13,32 | 13,75 | 13,31 | 13,68 | -0,62% | - |
| 17.11.2025 | 13,96 | 14,28 | 13,73 | 13,77 | -2,38% | - |
| 14.11.2025 | 14,13 | 14,33 | 14,00 | 14,10 | 0,01% | - |
| 13.11.2025 | 14,50 | 14,51 | 14,10 | 14,10 | -0,72% | - |
| 12.11.2025 | 14,62 | 14,72 | 14,20 | 14,20 | 5,15% | - |
| 11.11.2025 | 13,85 | 14,30 | 13,51 | 13,51 | -2,53% | 2.000,00 |
| 10.11.2025 | 14,11 | 14,38 | 13,85 | 13,86 | -0,72% | - |
| 07.11.2025 | 14,08 | 14,36 | 13,92 | 13,96 | -2,45% | - |
| 06.11.2025 | 14,45 | 14,51 | 14,18 | 14,31 | 0,03% | - |
| 05.11.2025 | 14,37 | 14,56 | 14,19 | 14,30 | -4,03% | - |
| 04.11.2025 | 14,61 | 14,93 | 14,48 | 14,90 | -4,46% | 372,00 |
| 03.11.2025 | 15,32 | 15,65 | 14,19 | 15,60 | 5,30% | 64,00 |
| 31.10.2025 | 15,20 | 15,45 | 14,81 | 14,81 | 3,21% | 3.226,00 |
| 30.10.2025 | 14,45 | 14,89 | 14,35 | 14,35 | -1,27% | - |
| 29.10.2025 | 14,68 | 14,71 | 14,48 | 14,54 | -5,12% | - |
| 28.10.2025 | 14,62 | 15,57 | 14,53 | 15,32 | 2,92% | 720,00 |
| 27.10.2025 | 14,68 | 14,89 | 14,61 | 14,89 | 5,31% | 150,00 |
| 24.10.2025 | 14,14 | 14,60 | 14,14 | 14,14 | 4,36% | - |
| 23.10.2025 | 13,70 | 14,06 | 13,54 | 13,55 | -2,89% | 824,00 |
| 22.10.2025 | 14,16 | 14,42 | 13,94 | 13,95 | 1,22% | - |
| 21.10.2025 | 14,22 | 14,23 | 13,78 | 13,78 | 1,77% | 60,00 |
| 20.10.2025 | 13,45 | 14,06 | 13,41 | 13,54 | 4,60% | - |
| 17.10.2025 | 12,83 | 13,26 | 12,71 | 12,95 | -1,81% | - |
| 16.10.2025 | 12,91 | 13,28 | 12,83 | 13,18 | 3,94% | - |
| 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% | - |