25,200€
1,61%
Echtzeit-Aktienkurs TOYOTA TSUSHO
Bid:
Ask:
Aktienkurse zur TOYOTA TSUSHO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 25,30 | 25,50 | 25,20 | 25,20 | 2,02% | 960,00 |
| 22.10.2025 | 24,90 | 24,90 | 24,70 | 24,70 | -0,80% | - |
| 20.10.2025 | 24,70 | 24,90 | 24,50 | 24,90 | 2,05% | - |
| 17.10.2025 | 24,20 | 24,70 | 24,10 | 24,40 | -1,61% | - |
| 15.10.2025 | 24,70 | 24,80 | 24,50 | 24,80 | 3,33% | - |
| 14.10.2025 | 24,40 | 24,70 | 24,00 | 24,00 | 1,69% | - |
| 13.10.2025 | 24,40 | 24,50 | 23,60 | 23,60 | -2,88% | - |
| 10.10.2025 | 24,60 | 24,70 | 24,30 | 24,30 | -3,57% | - |
| 09.10.2025 | 24,70 | 25,30 | 24,70 | 25,20 | -0,40% | - |
| 07.10.2025 | 25,10 | 25,50 | 25,10 | 25,30 | 5,42% | - |
| 03.10.2025 | 24,40 | 24,80 | 24,00 | 24,00 | 0,00% | - |
| 02.10.2025 | 24,20 | 24,30 | 24,00 | 24,00 | 0,00% | - |
| 01.10.2025 | 24,10 | 24,30 | 23,90 | 24,00 | 2,56% | - |
| 30.09.2025 | 23,40 | 23,60 | 23,30 | 23,40 | 0,86% | - |
| 29.09.2025 | 23,40 | 23,70 | 23,10 | 23,20 | -2,11% | - |
| 26.09.2025 | 24,10 | 24,10 | 23,70 | 23,70 | 1,28% | - |
| 24.09.2025 | 23,70 | 23,90 | 23,40 | 23,40 | -2,50% | - |
| 23.09.2025 | 23,80 | 24,00 | 23,60 | 24,00 | 1,69% | 61,00 |
| 22.09.2025 | 23,80 | 24,00 | 23,60 | 23,60 | 0,85% | - |
| 18.09.2025 | 23,50 | 23,60 | 23,30 | 23,40 | -2,90% | - |
| 16.09.2025 | 24,00 | 24,10 | 23,90 | 24,10 | 5,70% | - |
| 15.09.2025 | 22,50 | 23,40 | 22,50 | 22,80 | -3,39% | - |
| 12.09.2025 | 23,30 | 23,60 | 23,20 | 23,60 | 1,72% | 105,00 |
| 11.09.2025 | 23,10 | 23,20 | 22,90 | 23,20 | 0,87% | - |
| 09.09.2025 | 23,00 | 23,00 | 22,90 | 23,00 | -1,71% | - |
| 08.09.2025 | 23,40 | 23,50 | 23,30 | 23,40 | 0,86% | - |
| 05.09.2025 | 23,20 | 23,40 | 23,10 | 23,20 | 1,31% | - |
| 04.09.2025 | 22,90 | 23,00 | 22,80 | 22,90 | 2,23% | - |
| 03.09.2025 | 22,50 | 22,80 | 22,40 | 22,40 | -0,88% | - |
| 02.09.2025 | 22,90 | 23,00 | 22,60 | 22,60 | 0,89% | - |
| 01.09.2025 | 22,70 | 22,70 | 22,40 | 22,40 | -1,32% | - |
| 29.08.2025 | 23,20 | 23,20 | 22,70 | 22,70 | -2,99% | - |
| 28.08.2025 | 23,10 | 23,40 | 23,00 | 23,40 | 3,54% | 43,00 |
| 27.08.2025 | 22,60 | 22,70 | 22,60 | 22,60 | 0,44% | - |
| 26.08.2025 | 22,50 | 22,60 | 22,40 | 22,50 | 0,00% | - |
| 25.08.2025 | 22,50 | 22,50 | 22,40 | 22,50 | 0,45% | - |
| 22.08.2025 | 22,40 | 22,60 | 22,20 | 22,40 | 0,90% | - |
| 21.08.2025 | 22,20 | 22,20 | 22,10 | 22,20 | 0,00% | - |
| 20.08.2025 | 22,20 | 22,30 | 22,00 | 22,20 | -0,89% | - |
| 19.08.2025 | 22,40 | 22,50 | 22,30 | 22,40 | 3,23% | - |
| 18.08.2025 | 21,90 | 22,00 | 21,70 | 21,70 | -1,36% | - |
| 15.08.2025 | 22,10 | 22,20 | 22,00 | 22,00 | 0,00% | - |
| 14.08.2025 | 22,00 | 22,00 | 21,90 | 22,00 | -2,22% | - |
| 13.08.2025 | 22,60 | 22,70 | 22,50 | 22,50 | -1,75% | - |
| 12.08.2025 | 22,70 | 22,90 | 22,60 | 22,90 | -0,87% | - |
| 11.08.2025 | 23,10 | 23,30 | 22,90 | 23,10 | -0,86% | - |
| 08.08.2025 | 23,00 | 23,30 | 22,90 | 23,30 | 5,43% | - |
| 07.08.2025 | 22,00 | 22,40 | 22,00 | 22,10 | -0,45% | - |
| 06.08.2025 | 22,10 | 22,20 | 22,00 | 22,20 | 3,74% | - |
| 05.08.2025 | 21,50 | 21,60 | 21,40 | 21,40 | 1,42% | - |
| 04.08.2025 | 20,80 | 21,10 | 20,80 | 21,10 | 2,43% | - |
| 01.08.2025 | 20,80 | 20,80 | 20,40 | 20,60 | 3,26% | - |
| 31.07.2025 | 20,10 | 20,40 | 19,95 | 19,95 | -0,75% | - |
| 30.07.2025 | 20,15 | 20,25 | 20,00 | 20,10 | 0,50% | - |
| 29.07.2025 | 20,10 | 20,30 | 20,00 | 20,00 | 0,76% | - |
| 28.07.2025 | 19,85 | 20,05 | 19,85 | 19,85 | -0,75% | - |
| 25.07.2025 | 20,10 | 20,15 | 20,00 | 20,00 | -0,99% | - |
| 24.07.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 0,25% | - |
| 23.07.2025 | 20,00 | 20,25 | 19,85 | 20,15 | 6,33% | 1.000,00 |
| 22.07.2025 | 19,00 | 19,10 | 18,95 | 18,95 | 0,26% | - |
| 21.07.2025 | 18,95 | 19,00 | 18,90 | 18,90 | 0,27% | - |
| 18.07.2025 | 18,85 | 19,05 | 18,80 | 18,85 | -1,05% | - |
| 17.07.2025 | 18,95 | 19,10 | 18,85 | 19,05 | 0,79% | - |
| 16.07.2025 | 18,70 | 18,90 | 18,60 | 18,90 | 2,16% | 500,00 |
| 15.07.2025 | 18,45 | 18,60 | 18,45 | 18,50 | -1,33% | 175,00 |
| 14.07.2025 | 18,75 | 18,80 | 18,65 | 18,75 | 0,00% | - |
| 11.07.2025 | 18,80 | 18,85 | 18,65 | 18,75 | -1,57% | - |
| 10.07.2025 | 18,90 | 19,05 | 18,85 | 19,05 | 1,06% | - |
| 09.07.2025 | 18,75 | 18,90 | 18,75 | 18,85 | 0,80% | - |
| 08.07.2025 | 18,55 | 18,70 | 18,55 | 18,70 | 0,81% | - |
| 07.07.2025 | 18,65 | 18,80 | 18,55 | 18,55 | -1,33% | - |
| 04.07.2025 | 18,85 | 18,85 | 18,75 | 18,80 | -1,31% | - |
| 03.07.2025 | 18,90 | 19,05 | 18,70 | 19,05 | 0,53% | - |
| 02.07.2025 | 19,00 | 19,20 | 18,90 | 18,95 | 1,34% | 529,00 |
| 01.07.2025 | 18,70 | 18,85 | 18,70 | 18,70 | -2,86% | - |
| 30.06.2025 | 19,30 | 19,45 | 19,15 | 19,25 | -0,26% | - |
| 27.06.2025 | 19,25 | 19,35 | 19,15 | 19,30 | 1,85% | - |
| 26.06.2025 | 19,00 | 19,05 | 18,75 | 18,95 | 3,27% | - |
| 25.06.2025 | 18,50 | 18,50 | 18,35 | 18,35 | -0,81% | - |
| 24.06.2025 | 18,55 | 18,55 | 18,35 | 18,50 | -0,54% | 1.600,00 |
| 23.06.2025 | 18,40 | 18,60 | 18,40 | 18,60 | -0,27% | - |
| 20.06.2025 | 18,85 | 19,00 | 18,65 | 18,65 | -0,27% | - |
| 19.06.2025 | 18,80 | 18,95 | 18,70 | 18,70 | 0,54% | - |
| 18.06.2025 | 18,65 | 18,70 | 18,55 | 18,60 | 2,76% | - |
| 17.06.2025 | 18,15 | 18,20 | 18,05 | 18,10 | 0,28% | - |
| 16.06.2025 | 17,95 | 18,15 | 17,95 | 18,05 | 1,40% | - |
| 13.06.2025 | 17,85 | 17,90 | 17,75 | 17,80 | -2,20% | - |
| 12.06.2025 | 18,15 | 18,25 | 18,00 | 18,20 | 1,11% | - |
| 11.06.2025 | 18,15 | 18,35 | 17,95 | 18,00 | -1,37% | - |
| 10.06.2025 | 18,20 | 18,35 | 18,10 | 18,25 | -0,27% | - |
| 09.06.2025 | 18,20 | 18,40 | 18,15 | 18,30 | -0,27% | - |
| 06.06.2025 | 18,35 | 18,40 | 18,25 | 18,35 | 0,00% | - |
| 05.06.2025 | 18,50 | 18,55 | 18,30 | 18,35 | -1,87% | - |
| 04.06.2025 | 18,75 | 18,75 | 18,60 | 18,70 | 1,08% | - |
| 03.06.2025 | 18,20 | 18,55 | 18,20 | 18,50 | -1,86% | - |
| 02.06.2025 | 18,75 | 18,85 | 18,60 | 18,85 | 1,34% | - |
| 30.05.2025 | 18,80 | 18,85 | 18,45 | 18,60 | 1,09% | - |
| 29.05.2025 | 18,60 | 18,65 | 18,30 | 18,40 | 0,00% | - |
| 28.05.2025 | 18,30 | 18,50 | 18,25 | 18,40 | -0,27% | - |
| 27.05.2025 | 18,20 | 18,50 | 18,20 | 18,45 | 1,10% | - |