226,736$
-0,15%
Echtzeit-Aktienkurs Toyota Motor Corporation (ADRs)
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 227,41 | 228,05 | 225,53 | 226,86 | -0,09% | 348.841,00 |
| 29.01.2026 | 225,52 | 227,32 | 223,54 | 227,07 | 3,74% | 334.458,00 |
| 28.01.2026 | 219,18 | 220,15 | 217,48 | 218,89 | -2,33% | 437.584,00 |
| 27.01.2026 | 225,00 | 225,50 | 224,11 | 224,12 | -0,66% | 287.005,00 |
| 26.01.2026 | 225,34 | 226,24 | 225,00 | 225,62 | -0,29% | 278.257,00 |
| 23.01.2026 | 226,81 | 227,06 | 225,39 | 226,28 | -0,33% | 199.080,00 |
| 22.01.2026 | 227,00 | 228,09 | 226,73 | 227,04 | -0,31% | 232.292,00 |
| 21.01.2026 | 224,69 | 228,46 | 224,54 | 227,74 | 3,30% | 282.878,00 |
| 20.01.2026 | 222,50 | 222,62 | 220,09 | 220,47 | -3,34% | 378.480,00 |
| 19.01.2026 | 227,97 | 228,20 | 227,02 | 228,09 | -1,44% | - |
| 16.01.2026 | 231,66 | 232,08 | 230,71 | 231,42 | -0,39% | 235.968,00 |
| 15.01.2026 | 234,50 | 235,64 | 232,13 | 232,33 | 2,21% | 395.168,00 |
| 14.01.2026 | 227,46 | 228,38 | 226,88 | 227,30 | -0,76% | 293.804,00 |
| 13.01.2026 | 230,02 | 231,16 | 228,53 | 229,03 | 2,89% | 445.611,00 |
| 12.01.2026 | 221,97 | 223,29 | 221,60 | 222,59 | 0,48% | 254.527,00 |
| 09.01.2026 | 218,17 | 222,34 | 217,68 | 221,52 | 3,16% | 456.427,00 |
| 08.01.2026 | 211,20 | 215,19 | 211,00 | 214,73 | 0,66% | 422.594,00 |
| 07.01.2026 | 213,33 | 213,94 | 212,52 | 213,33 | -0,90% | 242.507,00 |
| 06.01.2026 | 216,70 | 217,48 | 214,93 | 215,27 | -1,64% | 360.920,00 |
| 05.01.2026 | 217,96 | 219,43 | 216,70 | 218,86 | 0,45% | 367.573,00 |
| 02.01.2026 | 215,69 | 217,87 | 215,64 | 217,87 | 1,78% | 277.812,00 |
| 31.12.2025 | 215,11 | 216,05 | 214,06 | 214,06 | -0,37% | 151.704,00 |
| 30.12.2025 | 215,88 | 216,10 | 214,85 | 214,85 | -0,73% | 184.538,00 |
| 29.12.2025 | 215,66 | 216,67 | 214,86 | 216,44 | -0,08% | 247.068,00 |
| 26.12.2025 | 216,29 | 217,14 | 215,95 | 216,62 | -0,05% | 146.062,00 |
| 24.12.2025 | 215,70 | 217,02 | 215,00 | 216,73 | -1,14% | 170.802,00 |
| 23.12.2025 | 218,88 | 219,51 | 218,02 | 219,24 | -0,12% | 330.498,00 |
| 22.12.2025 | 218,99 | 220,31 | 218,77 | 219,51 | 0,06% | 238.745,00 |
| 19.12.2025 | 219,25 | 220,56 | 219,11 | 219,38 | 1,53% | 533.693,00 |
| 18.12.2025 | 216,51 | 217,50 | 215,44 | 216,08 | 0,86% | 352.024,00 |
| 17.12.2025 | 214,60 | 216,15 | 214,18 | 214,24 | -0,08% | 223.646,00 |
| 16.12.2025 | 215,23 | 216,02 | 214,00 | 214,42 | -0,18% | 292.718,00 |
| 15.12.2025 | 215,25 | 216,43 | 214,43 | 214,81 | 3,21% | 411.963,00 |
| 12.12.2025 | 207,99 | 209,43 | 207,50 | 208,12 | 2,24% | 440.278,00 |
| 11.12.2025 | 201,99 | 203,88 | 201,79 | 203,56 | 1,38% | 585.585,00 |
| 10.12.2025 | 198,79 | 200,90 | 198,79 | 200,78 | 2,26% | 245.881,00 |
| 09.12.2025 | 196,32 | 197,74 | 196,27 | 196,34 | 0,58% | 263.080,00 |
| 08.12.2025 | 196,37 | 196,44 | 195,00 | 195,21 | -0,69% | 333.986,00 |
| 05.12.2025 | 196,04 | 197,20 | 196,00 | 196,56 | -0,86% | 271.186,00 |
| 04.12.2025 | 199,98 | 200,33 | 197,85 | 198,27 | 1,45% | 308.550,00 |
| 03.12.2025 | 193,00 | 196,12 | 192,71 | 195,44 | -0,79% | 461.875,00 |
| 02.12.2025 | 196,45 | 197,60 | 195,83 | 196,99 | -1,12% | 326.467,00 |
| 01.12.2025 | 199,07 | 200,03 | 198,75 | 199,22 | -1,31% | 275.750,00 |
| 28.11.2025 | 200,62 | 202,33 | 200,07 | 201,87 | -0,28% | 156.129,00 |
| 26.11.2025 | 200,78 | 202,88 | 200,78 | 202,44 | 1,09% | 184.472,00 |
| 25.11.2025 | 197,13 | 201,12 | 197,00 | 200,26 | 0,60% | 271.849,00 |
| 24.11.2025 | 198,31 | 200,04 | 198,08 | 199,06 | 0,73% | 201.603,00 |
| 21.11.2025 | 196,79 | 198,69 | 196,07 | 197,62 | 3,33% | 394.975,00 |
| 20.11.2025 | 194,17 | 195,63 | 191,24 | 191,25 | -2,81% | 327.699,00 |
| 19.11.2025 | 195,71 | 197,51 | 195,71 | 196,78 | 0,42% | 166.179,00 |
| 18.11.2025 | 195,30 | 196,94 | 194,99 | 195,96 | -1,53% | 260.565,00 |
| 17.11.2025 | 200,02 | 201,20 | 198,12 | 199,00 | -2,49% | 234.319,00 |
| 14.11.2025 | 204,55 | 205,62 | 204,02 | 204,08 | 0,40% | 287.485,00 |
| 13.11.2025 | 206,06 | 206,25 | 203,17 | 203,26 | -1,94% | 238.271,00 |
| 12.11.2025 | 206,60 | 208,32 | 206,55 | 207,29 | 0,63% | 244.905,00 |
| 11.11.2025 | 204,57 | 206,15 | 203,20 | 205,99 | 1,01% | 178.967,00 |
| 10.11.2025 | 202,91 | 204,77 | 201,94 | 203,94 | 0,97% | 215.903,00 |
| 07.11.2025 | 202,52 | 202,96 | 201,28 | 201,98 | -0,47% | 340.736,00 |
| 06.11.2025 | 203,99 | 204,20 | 201,50 | 202,94 | 1,90% | 379.756,00 |
| 05.11.2025 | 200,00 | 202,47 | 197,97 | 199,15 | -2,32% | 330.981,00 |
| 04.11.2025 | 204,99 | 205,41 | 203,89 | 203,89 | -0,89% | 254.370,00 |
| 03.11.2025 | 204,69 | 206,25 | 203,36 | 205,72 | 0,75% | 470.600,00 |
| 31.10.2025 | 204,60 | 205,41 | 203,49 | 204,19 | -1,46% | 297.326,00 |
| 30.10.2025 | 207,28 | 208,73 | 207,12 | 207,21 | 0,06% | 181.912,00 |
| 29.10.2025 | 207,03 | 208,00 | 206,37 | 207,09 | -1,96% | 412.270,00 |
| 28.10.2025 | 209,33 | 211,24 | 208,85 | 211,24 | 0,97% | 244.189,00 |
| 27.10.2025 | 209,55 | 209,99 | 208,96 | 209,22 | 1,87% | 324.679,00 |
| 24.10.2025 | 205,19 | 205,80 | 204,89 | 205,37 | 0,54% | 230.781,00 |
| 23.10.2025 | 201,97 | 204,26 | 201,97 | 204,26 | 0,37% | 300.050,00 |
| 22.10.2025 | 203,87 | 205,00 | 202,43 | 203,51 | 0,77% | 288.412,00 |
| 21.10.2025 | 199,53 | 203,15 | 198,80 | 201,95 | 0,92% | 498.770,00 |
| 20.10.2025 | 199,91 | 200,50 | 199,21 | 200,11 | 1,03% | 236.089,00 |
| 17.10.2025 | 197,04 | 198,09 | 196,66 | 198,07 | 1,36% | - |
| 16.10.2025 | 195,56 | 195,85 | 194,30 | 195,41 | 0,56% | 166.427,00 |
| 15.10.2025 | 193,49 | 194,60 | 192,83 | 194,33 | 1,35% | 403.408,00 |
| 14.10.2025 | 188,17 | 191,86 | 187,64 | 191,74 | 2,05% | 308.573,00 |
| 13.10.2025 | 187,44 | 188,40 | 186,97 | 187,88 | 1,44% | 353.275,00 |
| 10.10.2025 | 189,39 | 190,90 | 185,00 | 185,22 | -3,70% | 549.771,00 |
| 09.10.2025 | 193,70 | 193,99 | 192,17 | 192,33 | -2,97% | 389.289,00 |
| 08.10.2025 | 197,49 | 198,70 | 197,07 | 198,21 | -0,84% | 222.604,00 |
| 07.10.2025 | 200,55 | 200,90 | 199,48 | 199,89 | 0,36% | 352.783,00 |
| 06.10.2025 | 198,74 | 199,48 | 198,32 | 199,18 | 2,36% | 321.716,00 |
| 03.10.2025 | 192,66 | 194,95 | 192,66 | 194,59 | 2,14% | 243.334,00 |
| 02.10.2025 | 191,81 | 191,81 | 190,02 | 190,52 | -0,68% | 301.694,00 |
| 01.10.2025 | 192,39 | 193,15 | 191,33 | 191,83 | 0,39% | 391.608,00 |
| 30.09.2025 | 192,85 | 193,15 | 190,73 | 191,09 | -2,72% | 450.378,00 |
| 29.09.2025 | 197,06 | 197,17 | 195,44 | 196,44 | -0,84% | 310.843,00 |
| 26.09.2025 | 197,64 | 199,03 | 197,64 | 198,10 | 0,42% | 187.025,00 |
| 25.09.2025 | 197,69 | 197,99 | 196,93 | 197,28 | -0,41% | 159.918,00 |
| 24.09.2025 | 198,03 | 198,68 | 197,62 | 198,09 | -1,28% | 334.684,00 |
| 23.09.2025 | 201,09 | 202,37 | 200,66 | 200,66 | -0,01% | 234.019,00 |
| 22.09.2025 | 200,00 | 200,87 | 199,82 | 200,68 | 0,87% | 183.112,00 |
| 19.09.2025 | 199,41 | 199,93 | 198,73 | 198,95 | -0,76% | 165.401,00 |
| 18.09.2025 | 199,64 | 200,74 | 199,24 | 200,47 | -0,45% | 242.910,00 |
| 17.09.2025 | 200,54 | 202,87 | 200,46 | 201,38 | 1,31% | 222.776,00 |
| 16.09.2025 | 199,91 | 199,92 | 198,72 | 198,78 | 0,76% | 265.594,00 |
| 15.09.2025 | 197,38 | 197,47 | 196,71 | 197,28 | 0,59% | 276.301,00 |
| 12.09.2025 | 195,76 | 196,35 | 195,42 | 196,13 | -0,76% | 258.704,00 |
| 11.09.2025 | 196,25 | 197,78 | 196,01 | 197,63 | 0,13% | 215.148,00 |
| 10.09.2025 | 197,69 | 198,71 | 197,02 | 197,38 | -1,70% | 219.140,00 |