20,450€
11,00%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 19,98 | 20,45 | 19,51 | 20,43 | 11,07% | - |
| 22.05.2026 | 18,11 | 18,51 | 18,00 | 18,39 | 6,83% | 3.904,00 |
| 21.05.2026 | 17,04 | 17,23 | 16,79 | 17,22 | 4,61% | - |
| 20.05.2026 | 15,95 | 16,46 | 15,91 | 16,46 | 2,27% | - |
| 19.05.2026 | 15,97 | 16,28 | 15,70 | 16,09 | -1,02% | 13.794,00 |
| 18.05.2026 | 16,20 | 16,38 | 16,01 | 16,26 | -0,82% | 6.000,00 |
| 15.05.2026 | 15,96 | 16,49 | 15,95 | 16,39 | -2,53% | - |
| 14.05.2026 | 16,66 | 16,85 | 16,50 | 16,82 | 7,03% | 10.120,00 |
| 13.05.2026 | 15,80 | 15,87 | 15,00 | 15,71 | -1,66% | 29.515,00 |
| 12.05.2026 | 15,89 | 16,10 | 15,78 | 15,98 | -0,20% | - |
| 11.05.2026 | 15,98 | 16,14 | 15,82 | 16,01 | -0,35% | 19.600,00 |
| 08.05.2026 | 15,98 | 16,24 | 15,71 | 16,07 | 3,05% | - |
| 07.05.2026 | 15,95 | 15,95 | 14,39 | 15,59 | -2,86% | 23.000,00 |
| 06.05.2026 | 15,68 | 16,43 | 15,52 | 16,05 | 2,76% | 10.850,00 |
| 05.05.2026 | 15,78 | 15,80 | 14,93 | 15,62 | -0,64% | 12.400,00 |
| 04.05.2026 | 15,41 | 16,03 | 15,36 | 15,72 | 0,14% | 1.080,00 |
| 30.04.2026 | 15,57 | 15,80 | 15,36 | 15,70 | 4,42% | - |
| 29.04.2026 | 14,39 | 15,07 | 14,28 | 15,03 | 4,92% | - |
| 28.04.2026 | 14,37 | 14,91 | 14,20 | 14,33 | -2,39% | 26.633,00 |
| 27.04.2026 | 14,51 | 15,03 | 14,31 | 14,68 | 1,61% | 27.077,00 |
| 24.04.2026 | 14,37 | 14,57 | 14,24 | 14,45 | 1,93% | 4.800,00 |
| 23.04.2026 | 14,27 | 14,40 | 14,10 | 14,17 | -3,14% | - |
| 22.04.2026 | 14,39 | 14,63 | 14,29 | 14,63 | 7,71% | - |
| 21.04.2026 | 13,71 | 13,81 | 13,58 | 13,58 | 0,41% | 800,00 |
| 20.04.2026 | 13,58 | 13,68 | 13,41 | 13,53 | -3,89% | - |
| 17.04.2026 | 13,91 | 14,41 | 13,83 | 14,08 | 5,64% | 7.350,00 |
| 16.04.2026 | 13,52 | 13,64 | 13,26 | 13,32 | 10,47% | - |
| 15.04.2026 | 11,97 | 12,07 | 11,94 | 12,06 | -1,74% | - |
| 14.04.2026 | 12,11 | 12,28 | 12,06 | 12,27 | -0,26% | 68.183,00 |
| 13.04.2026 | 12,16 | 12,33 | 12,02 | 12,31 | -0,95% | - |
| 10.04.2026 | 12,39 | 12,51 | 12,34 | 12,42 | 4,03% | 40.032,00 |
| 09.04.2026 | 11,97 | 12,09 | 11,85 | 11,94 | -0,84% | - |
| 08.04.2026 | 11,94 | 12,07 | 11,90 | 12,04 | 6,57% | 54.000,00 |
| 07.04.2026 | 11,27 | 11,35 | 11,06 | 11,30 | 5,32% | - |
| 02.04.2026 | 10,64 | 10,81 | 10,53 | 10,73 | -5,40% | 2.328,00 |
| 01.04.2026 | 11,19 | 11,44 | 11,19 | 11,34 | 2,25% | - |
| 31.03.2026 | 10,76 | 11,09 | 9,76 | 11,09 | 3,29% | - |
| 30.03.2026 | 10,77 | 10,96 | 10,74 | 10,74 | -3,02% | - |
| 27.03.2026 | 11,32 | 11,33 | 11,06 | 11,08 | -0,92% | - |
| 26.03.2026 | 11,31 | 11,45 | 11,17 | 11,18 | -1,25% | - |
| 25.03.2026 | 11,30 | 11,42 | 11,29 | 11,32 | 0,98% | - |
| 24.03.2026 | 11,15 | 11,25 | 11,06 | 11,21 | -3,24% | - |
| 23.03.2026 | 10,95 | 11,67 | 10,82 | 11,59 | 2,03% | - |
| 20.03.2026 | 11,61 | 11,63 | 11,35 | 11,36 | -1,88% | - |
| 19.03.2026 | 11,63 | 11,66 | 11,41 | 11,57 | -0,28% | - |
| 18.03.2026 | 11,89 | 11,91 | 11,57 | 11,61 | 0,54% | - |
| 17.03.2026 | 11,50 | 11,67 | 11,41 | 11,54 | 0,03% | 4.400,00 |
| 16.03.2026 | 11,30 | 11,66 | 11,27 | 11,54 | -1,54% | - |
| 13.03.2026 | 11,58 | 11,85 | 11,49 | 11,72 | -0,47% | - |
| 12.03.2026 | 11,82 | 11,83 | 11,70 | 11,78 | 0,94% | - |
| 11.03.2026 | 11,77 | 11,77 | 11,54 | 11,67 | -2,63% | - |
| 10.03.2026 | 12,19 | 12,27 | 11,98 | 11,98 | 1,48% | - |
| 09.03.2026 | 11,44 | 11,96 | 11,26 | 11,81 | 0,68% | 25.500,00 |
| 06.03.2026 | 12,23 | 12,25 | 11,69 | 11,73 | -1,39% | - |
| 05.03.2026 | 12,09 | 12,22 | 11,73 | 11,89 | -1,33% | - |
| 04.03.2026 | 11,56 | 12,07 | 11,56 | 12,05 | 7,02% | 8.800,00 |
| 03.03.2026 | 11,29 | 11,31 | 10,88 | 11,26 | -10,40% | 34.080,00 |
| 02.03.2026 | 12,67 | 12,67 | 12,41 | 12,57 | -3,14% | 38.040,00 |
| 27.02.2026 | 13,21 | 13,25 | 12,97 | 12,98 | -0,61% | 14.000,00 |
| 26.02.2026 | 12,93 | 13,08 | 12,87 | 13,06 | -0,23% | - |
| 25.02.2026 | 12,95 | 13,13 | 12,94 | 13,09 | 0,58% | 157.500,00 |
| 24.02.2026 | 12,99 | 13,03 | 12,81 | 13,01 | 0,67% | 3.600,00 |
| 23.02.2026 | 13,05 | 13,05 | 12,92 | 12,92 | -0,94% | - |
| 20.02.2026 | 12,92 | 13,05 | 12,91 | 13,05 | 1,01% | - |
| 19.02.2026 | 13,09 | 13,10 | 12,83 | 12,92 | -3,87% | 4.250,00 |
| 18.02.2026 | 13,40 | 13,52 | 13,33 | 13,44 | 5,50% | 4.250,00 |
| 17.02.2026 | 12,61 | 12,85 | 12,61 | 12,74 | 6,86% | 6.600,00 |
| 16.02.2026 | 11,96 | 12,08 | 11,92 | 11,92 | -3,29% | - |
| 13.02.2026 | 12,17 | 12,33 | 12,15 | 12,32 | 0,60% | 28.580,00 |
| 12.02.2026 | 12,37 | 12,42 | 12,15 | 12,25 | -2,04% | - |
| 11.02.2026 | 12,48 | 12,57 | 12,47 | 12,51 | -0,20% | - |
| 10.02.2026 | 12,44 | 12,88 | 12,44 | 12,53 | 1,95% | 1.770,00 |
| 09.02.2026 | 12,11 | 12,29 | 12,07 | 12,29 | 3,89% | 8.800,00 |
| 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% | - |