194,617$
-1,83%
Echtzeit-Aktienkurs Toyota Motor Corp
Bid:
Ask:
Aktienkurse zur Toyota Motor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 194,22 | 195,09 | 194,03 | 194,57 | -1,86% | 332.207,00 |
| 28.08.2025 | 198,09 | 198,72 | 197,73 | 198,25 | 0,77% | 251.328,00 |
| 27.08.2025 | 195,87 | 196,74 | 195,53 | 196,74 | -0,31% | 244.585,00 |
| 26.08.2025 | 196,39 | 197,37 | 196,02 | 197,35 | -0,51% | 221.270,00 |
| 25.08.2025 | 199,44 | 199,99 | 198,21 | 198,37 | -1,49% | 297.564,00 |
| 22.08.2025 | 198,50 | 201,80 | 198,50 | 201,37 | 2,08% | 410.654,00 |
| 21.08.2025 | 196,63 | 197,33 | 196,49 | 197,27 | -0,96% | 253.961,00 |
| 20.08.2025 | 199,04 | 199,52 | 198,64 | 199,19 | 0,30% | 267.989,00 |
| 19.08.2025 | 198,32 | 199,68 | 198,32 | 198,60 | 0,39% | 290.169,00 |
| 18.08.2025 | 195,67 | 197,88 | 195,67 | 197,83 | 2,15% | 330.863,00 |
| 15.08.2025 | 194,43 | 194,80 | 193,39 | 193,66 | 0,61% | 278.859,00 |
| 14.08.2025 | 190,94 | 192,58 | 190,67 | 192,48 | -0,99% | 421.275,00 |
| 13.08.2025 | 193,78 | 194,63 | 193,65 | 194,40 | 0,22% | 354.648,00 |
| 12.08.2025 | 193,18 | 194,41 | 192,91 | 193,97 | 2,56% | 386.462,00 |
| 11.08.2025 | 187,93 | 190,02 | 187,93 | 189,13 | 0,26% | 279.688,00 |
| 08.08.2025 | 187,38 | 189,23 | 187,23 | 188,64 | 3,94% | 507.115,00 |
| 07.08.2025 | 181,74 | 182,99 | 180,54 | 181,49 | -1,36% | 421.779,00 |
| 06.08.2025 | 184,90 | 185,18 | 183,62 | 183,99 | 1,37% | 342.141,00 |
| 05.08.2025 | 182,25 | 182,85 | 181,19 | 181,50 | -0,44% | 385.776,00 |
| 04.08.2025 | 181,64 | 182,38 | 181,23 | 182,31 | 1,46% | 340.022,00 |
| 01.08.2025 | 180,94 | 180,94 | 177,77 | 179,69 | 0,40% | 475.932,00 |
| 31.07.2025 | 180,42 | 180,79 | 178,67 | 178,97 | -2,07% | 807.608,00 |
| 30.07.2025 | 184,34 | 184,45 | 182,20 | 182,75 | -0,82% | 357.530,00 |
| 29.07.2025 | 184,84 | 185,26 | 183,85 | 184,27 | -1,55% | 370.665,00 |
| 28.07.2025 | 188,42 | 188,46 | 187,00 | 187,18 | -0,70% | 253.635,00 |
| 25.07.2025 | 188,74 | 188,87 | 187,11 | 188,49 | -1,65% | 414.200,00 |
| 24.07.2025 | 192,86 | 193,26 | 191,52 | 191,66 | -0,79% | 678.457,00 |
| 23.07.2025 | 191,06 | 193,19 | 190,64 | 193,18 | 13,64% | 1.922.969,00 |
| 22.07.2025 | 169,47 | 170,00 | 169,26 | 169,99 | -0,02% | 415.000,00 |
| 21.07.2025 | 169,71 | 171,02 | 169,44 | 170,03 | 0,82% | 303.670,00 |
| 18.07.2025 | 170,10 | 170,16 | 168,51 | 168,65 | -1,07% | 338.203,00 |
| 17.07.2025 | 169,42 | 170,65 | 169,00 | 170,48 | 0,35% | 268.868,00 |
| 16.07.2025 | 169,02 | 169,89 | 168,04 | 169,88 | -0,08% | 400.415,00 |
| 15.07.2025 | 171,59 | 171,98 | 170,02 | 170,02 | -1,23% | 334.954,00 |
| 14.07.2025 | 171,60 | 172,32 | 171,07 | 172,14 | 1,10% | 329.447,00 |
| 11.07.2025 | 170,26 | 170,55 | 169,75 | 170,26 | -0,08% | 262.300,00 |
| 10.07.2025 | 169,66 | 170,91 | 169,51 | 170,39 | -0,09% | 669.144,00 |
| 09.07.2025 | 170,20 | 170,62 | 169,35 | 170,54 | 0,20% | 336.150,00 |
| 08.07.2025 | 168,79 | 170,32 | 168,60 | 170,20 | 1,39% | 485.659,00 |
| 07.07.2025 | 170,20 | 170,70 | 167,18 | 167,86 | -4,02% | 991.826,00 |
| 03.07.2025 | 174,39 | 175,25 | 174,01 | 174,89 | 1,67% | 334.989,00 |
| 02.07.2025 | 171,44 | 172,29 | 171,11 | 172,01 | 0,27% | 441.860,00 |
| 01.07.2025 | 170,80 | 173,16 | 170,66 | 171,54 | -0,42% | 857.098,00 |
| 30.06.2025 | 173,07 | 173,52 | 171,70 | 172,26 | -1,98% | 522.079,00 |
| 27.06.2025 | 175,48 | 176,72 | 174,90 | 175,74 | 2,99% | 512.996,00 |
| 26.06.2025 | 170,25 | 170,91 | 169,62 | 170,63 | 0,87% | 334.450,00 |
| 25.06.2025 | 169,73 | 170,03 | 169,07 | 169,15 | -1,42% | 468.386,00 |
| 24.06.2025 | 171,82 | 172,39 | 171,51 | 171,58 | 0,41% | 400.613,00 |
| 23.06.2025 | 170,05 | 171,05 | 169,20 | 170,88 | -0,88% | 622.777,00 |
| 20.06.2025 | 173,30 | 173,36 | 171,89 | 172,40 | -1,82% | 469.716,00 |
| 18.06.2025 | 176,45 | 177,44 | 175,59 | 175,59 | 0,94% | 458.602,00 |
| 17.06.2025 | 175,50 | 175,52 | 173,45 | 173,95 | -2,09% | 555.479,00 |
| 16.06.2025 | 178,03 | 179,34 | 177,67 | 177,67 | -0,60% | 433.750,00 |
| 13.06.2025 | 178,50 | 179,98 | 178,17 | 178,75 | -1,78% | 432.042,00 |
| 12.06.2025 | 182,06 | 182,40 | 181,32 | 181,99 | -0,34% | 385.859,00 |
| 11.06.2025 | 184,58 | 184,58 | 182,61 | 182,61 | -1,43% | 322.127,00 |
| 10.06.2025 | 184,33 | 185,33 | 183,43 | 185,25 | 0,71% | 405.883,00 |
| 09.06.2025 | 183,58 | 184,33 | 183,02 | 183,94 | -0,65% | 335.874,00 |
| 06.06.2025 | 184,94 | 185,66 | 184,69 | 185,14 | 0,40% | 307.873,00 |
| 05.06.2025 | 185,44 | 185,95 | 183,62 | 184,40 | -1,89% | 509.057,00 |
| 04.06.2025 | 189,54 | 190,16 | 187,96 | 187,96 | -1,80% | 598.104,00 |
| 03.06.2025 | 189,00 | 192,45 | 188,60 | 191,40 | 1,19% | 577.309,00 |
| 02.06.2025 | 188,41 | 189,14 | 187,80 | 189,14 | -0,75% | 375.026,00 |
| 30.05.2025 | 190,02 | 191,30 | 189,30 | 190,57 | 2,40% | 396.583,00 |
| 29.05.2025 | 186,65 | 186,99 | 184,87 | 186,11 | 1,77% | 392.575,00 |
| 28.05.2025 | 183,00 | 183,83 | 182,44 | 182,88 | -2,04% | 400.907,00 |
| 27.05.2025 | 185,16 | 186,95 | 185,04 | 186,68 | 2,40% | 331.124,00 |
| 23.05.2025 | 181,25 | 182,34 | 180,66 | 182,30 | -0,28% | 485.206,00 |
| 22.05.2025 | 182,00 | 183,76 | 181,13 | 182,82 | -0,89% | 378.945,00 |
| 21.05.2025 | 185,26 | 186,70 | 184,31 | 184,47 | -1,01% | 257.408,00 |
| 20.05.2025 | 185,68 | 186,42 | 185,41 | 186,36 | 0,56% | 309.961,00 |
| 19.05.2025 | 183,74 | 185,32 | 183,05 | 185,32 | 1,16% | 289.837,00 |
| 16.05.2025 | 182,58 | 183,63 | 182,19 | 183,19 | -0,14% | 355.694,00 |
| 15.05.2025 | 182,74 | 183,81 | 181,95 | 183,45 | -1,90% | 451.728,00 |
| 14.05.2025 | 188,17 | 188,61 | 186,49 | 187,00 | -3,59% | 487.847,00 |
| 13.05.2025 | 192,75 | 194,33 | 192,22 | 193,97 | 0,86% | 370.546,00 |
| 12.05.2025 | 190,97 | 192,91 | 190,70 | 192,32 | 2,55% | 387.603,00 |
| 09.05.2025 | 186,44 | 187,82 | 186,10 | 187,53 | -0,21% | 465.261,00 |
| 08.05.2025 | 185,54 | 191,41 | 185,54 | 187,92 | -0,52% | 709.883,00 |
| 07.05.2025 | 188,67 | 190,23 | 188,38 | 188,90 | -1,83% | 303.019,00 |
| 06.05.2025 | 192,33 | 193,67 | 191,85 | 192,43 | -0,03% | 301.414,00 |
| 05.05.2025 | 193,88 | 193,88 | 192,09 | 192,48 | 0,12% | 204.035,00 |
| 02.05.2025 | 192,97 | 192,97 | 190,72 | 192,24 | 0,87% | 225.487,00 |
| 01.05.2025 | 191,01 | 191,87 | 190,27 | 190,58 | -0,33% | 327.023,00 |
| 30.04.2025 | 189,91 | 191,74 | 188,55 | 191,22 | -2,13% | 343.876,00 |
| 29.04.2025 | 194,37 | 195,78 | 193,59 | 195,39 | 1,17% | 422.018,00 |
| 28.04.2025 | 193,90 | 194,54 | 192,38 | 193,13 | 2,61% | 554.375,00 |
| 25.04.2025 | 188,07 | 188,46 | 186,01 | 188,21 | 0,86% | 378.288,00 |
| 24.04.2025 | 185,52 | 186,82 | 183,65 | 186,61 | 2,86% | 433.901,00 |
| 23.04.2025 | 182,58 | 184,06 | 181,26 | 181,43 | 1,53% | 336.162,00 |
| 22.04.2025 | 176,72 | 179,00 | 176,59 | 178,70 | 2,40% | 359.375,00 |
| 21.04.2025 | 175,56 | 175,70 | 172,66 | 174,52 | -1,05% | 331.594,00 |
| 17.04.2025 | 175,34 | 177,82 | 175,34 | 176,38 | 0,73% | 330.259,00 |
| 16.04.2025 | 175,99 | 177,47 | 173,72 | 175,10 | 0,49% | 384.875,00 |
| 15.04.2025 | 174,63 | 176,50 | 173,94 | 174,24 | 1,30% | 427.803,00 |
| 14.04.2025 | 169,13 | 173,07 | 168,93 | 172,00 | 1,52% | 423.648,00 |
| 11.04.2025 | 167,44 | 170,00 | 165,86 | 169,42 | 1,32% | 486.935,00 |
| 10.04.2025 | 169,68 | 169,68 | 163,71 | 167,22 | -3,97% | 736.138,00 |
| 09.04.2025 | 161,63 | 174,48 | 160,00 | 174,14 | 9,30% | 1.149.147,00 |
| 08.04.2025 | 167,27 | 167,86 | 157,61 | 159,32 | -0,64% | 624.540,00 |