16,400€
1,23%
Echtzeit-Aktienkurs TOYOTA TSUSHO
Bid:
Ask:
Aktienkurse zur TOYOTA TSUSHO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,20 | 16,75 | 16,20 | 16,70 | 1,21% | 800,00 |
| 21.11.2024 | 16,20 | 16,60 | 16,20 | 16,50 | 0,00% | - |
| 20.11.2024 | 16,40 | 16,50 | 16,30 | 16,50 | -0,60% | - |
| 19.11.2024 | 16,50 | 16,80 | 16,50 | 16,60 | 0,00% | - |
| 18.11.2024 | 16,60 | 16,90 | 16,50 | 16,60 | 0,00% | - |
| 15.11.2024 | 16,40 | 16,70 | 16,40 | 16,60 | -0,60% | - |
| 14.11.2024 | 16,70 | 16,90 | 16,70 | 16,70 | 2,45% | - |
| 13.11.2024 | 16,10 | 16,40 | 16,10 | 16,30 | -1,81% | - |
| 12.11.2024 | 16,50 | 16,70 | 16,50 | 16,60 | 0,00% | - |
| 11.11.2024 | 16,60 | 16,65 | 16,50 | 16,60 | 1,22% | - |
| 08.11.2024 | 16,10 | 16,40 | 16,10 | 16,40 | -2,38% | - |
| 07.11.2024 | 16,60 | 16,85 | 16,60 | 16,80 | 1,82% | - |
| 06.11.2024 | 16,40 | 16,65 | 16,30 | 16,50 | 2,48% | - |
| 05.11.2024 | 15,90 | 16,15 | 15,90 | 16,10 | 4,55% | - |
| 04.11.2024 | 15,45 | 15,50 | 15,35 | 15,40 | -1,28% | 111,00 |
| 01.11.2024 | 15,45 | 15,70 | 15,40 | 15,60 | 0,00% | - |
| 31.10.2024 | 15,85 | 15,85 | 15,55 | 15,60 | -3,70% | - |
| 30.10.2024 | 16,40 | 16,40 | 16,20 | 16,20 | -0,61% | - |
| 29.10.2024 | 16,30 | 16,30 | 16,20 | 16,30 | 1,24% | - |
| 28.10.2024 | 16,10 | 16,15 | 16,00 | 16,10 | 0,00% | - |
| 25.10.2024 | 16,00 | 16,20 | 16,00 | 16,10 | -0,92% | - |
| 24.10.2024 | 16,00 | 16,25 | 16,00 | 16,25 | 0,31% | - |
| 23.10.2024 | 16,25 | 16,30 | 16,00 | 16,20 | 0,00% | - |
| 22.10.2024 | 16,20 | 16,30 | 16,10 | 16,20 | -0,61% | - |
| 21.10.2024 | 16,40 | 16,45 | 16,25 | 16,30 | -2,40% | - |
| 18.10.2024 | 16,45 | 17,05 | 16,45 | 16,70 | 1,21% | - |
| 17.10.2024 | 16,45 | 16,60 | 16,40 | 16,50 | 0,00% | - |
| 16.10.2024 | 16,30 | 16,60 | 16,30 | 16,50 | 3,45% | - |
| 15.10.2024 | 16,45 | 16,45 | 15,95 | 15,95 | -3,63% | - |
| 14.10.2024 | 16,55 | 16,60 | 16,40 | 16,55 | -0,30% | - |
| 11.10.2024 | 16,55 | 16,60 | 16,40 | 16,60 | -0,30% | - |
| 10.10.2024 | 16,65 | 16,65 | 16,50 | 16,65 | 0,30% | - |
| 09.10.2024 | 16,50 | 16,60 | 16,40 | 16,60 | 0,00% | - |
| 08.10.2024 | 16,20 | 16,65 | 16,20 | 16,60 | -1,19% | - |
| 07.10.2024 | 16,95 | 17,00 | 16,80 | 16,80 | -1,75% | - |
| 04.10.2024 | 16,80 | 17,10 | 16,80 | 17,10 | 2,70% | - |
| 03.10.2024 | 16,70 | 16,70 | 16,55 | 16,65 | -0,60% | - |
| 02.10.2024 | 16,65 | 16,80 | 16,60 | 16,75 | 2,13% | - |
| 01.10.2024 | 16,55 | 16,75 | 16,25 | 16,40 | 0,92% | - |
| 30.09.2024 | 16,35 | 16,50 | 16,10 | 16,25 | 1,56% | - |
| 27.09.2024 | 16,75 | 16,90 | 15,95 | 16,00 | -7,51% | 400,00 |
| 26.09.2024 | 17,05 | 17,30 | 17,00 | 17,30 | 2,98% | - |
| 25.09.2024 | 16,80 | 16,85 | 16,70 | 16,80 | 0,30% | - |
| 24.09.2024 | 16,80 | 16,85 | 16,65 | 16,75 | 0,90% | - |
| 23.09.2024 | 16,45 | 16,85 | 16,40 | 16,60 | -0,60% | - |
| 20.09.2024 | 16,65 | 16,75 | 16,45 | 16,70 | -1,18% | - |
| 19.09.2024 | 16,65 | 17,25 | 16,60 | 16,90 | 3,68% | - |
| 18.09.2024 | 16,25 | 16,40 | 16,20 | 16,30 | 1,24% | - |
| 17.09.2024 | 16,10 | 16,20 | 16,00 | 16,10 | -1,53% | - |
| 16.09.2024 | 16,45 | 16,60 | 16,35 | 16,35 | -0,30% | - |
| 13.09.2024 | 16,45 | 16,50 | 16,35 | 16,40 | -1,50% | - |
| 12.09.2024 | 16,55 | 16,65 | 16,45 | 16,65 | 5,38% | - |
| 11.09.2024 | 15,95 | 16,00 | 15,80 | 15,80 | -1,25% | - |
| 10.09.2024 | 15,95 | 16,10 | 15,90 | 16,00 | -2,14% | - |
| 09.09.2024 | 16,30 | 16,45 | 16,25 | 16,35 | 1,55% | - |
| 06.09.2024 | 16,55 | 16,65 | 16,05 | 16,10 | -3,88% | - |
| 05.09.2024 | 16,65 | 16,80 | 16,60 | 16,75 | 1,52% | - |
| 04.09.2024 | 16,55 | 16,65 | 16,50 | 16,50 | -4,90% | 600,00 |
| 03.09.2024 | 17,25 | 17,35 | 16,85 | 17,35 | -0,57% | 1.200,00 |
| 02.09.2024 | 17,50 | 17,50 | 17,45 | 17,45 | -0,57% | - |
| 30.08.2024 | 17,45 | 17,60 | 17,45 | 17,55 | 5,09% | - |
| 29.08.2024 | 16,70 | 17,10 | 16,70 | 16,70 | -0,30% | - |
| 28.08.2024 | 16,85 | 16,95 | 16,70 | 16,75 | 0,30% | - |
| 27.08.2024 | 16,60 | 16,70 | 16,60 | 16,70 | 1,52% | - |
| 26.08.2024 | 16,45 | 16,60 | 16,40 | 16,45 | -1,50% | - |
| 23.08.2024 | 16,70 | 16,75 | 16,60 | 16,70 | 0,60% | - |
| 22.08.2024 | 16,70 | 16,75 | 16,55 | 16,60 | -0,60% | - |
| 21.08.2024 | 16,70 | 16,80 | 16,60 | 16,70 | -0,30% | - |
| 20.08.2024 | 16,60 | 16,75 | 16,55 | 16,75 | 0,60% | - |
| 19.08.2024 | 16,55 | 16,65 | 16,50 | 16,65 | -0,89% | - |
| 16.08.2024 | 16,80 | 17,00 | 16,75 | 16,80 | 2,75% | - |
| 15.08.2024 | 16,30 | 16,40 | 16,20 | 16,35 | 2,83% | 1,00 |
| 14.08.2024 | 15,95 | 15,95 | 15,75 | 15,90 | 1,92% | - |
| 13.08.2024 | 15,50 | 15,80 | 15,50 | 15,60 | 1,96% | - |
| 12.08.2024 | 15,30 | 15,30 | 15,20 | 15,30 | -0,33% | - |
| 09.08.2024 | 15,20 | 15,35 | 15,15 | 15,35 | 4,42% | - |
| 08.08.2024 | 14,70 | 15,00 | 14,70 | 14,70 | -2,33% | - |
| 07.08.2024 | 14,90 | 15,10 | 14,75 | 15,05 | 3,44% | - |
| 06.08.2024 | 14,65 | 14,75 | 14,45 | 14,55 | 2,46% | - |
| 05.08.2024 | 13,60 | 14,65 | 13,40 | 14,20 | -10,69% | 375,00 |
| 02.08.2024 | 16,25 | 16,35 | 15,60 | 15,90 | -1,55% | - |
| 01.08.2024 | 16,70 | 16,90 | 16,00 | 16,15 | -12,70% | - |
| 31.07.2024 | 18,25 | 18,60 | 18,25 | 18,50 | 3,35% | - |
| 30.07.2024 | 17,85 | 18,05 | 17,80 | 17,90 | 1,70% | - |
| 29.07.2024 | 17,40 | 17,75 | 17,40 | 17,60 | 2,33% | - |
| 26.07.2024 | 17,25 | 17,40 | 17,10 | 17,20 | -0,29% | - |
| 25.07.2024 | 17,45 | 17,50 | 17,20 | 17,25 | -3,90% | - |
| 24.07.2024 | 17,85 | 18,05 | 17,65 | 17,95 | 0,00% | - |
| 23.07.2024 | 17,85 | 18,05 | 17,85 | 17,95 | 0,28% | - |
| 22.07.2024 | 17,80 | 18,00 | 17,80 | 17,90 | 0,00% | - |
| 19.07.2024 | 18,05 | 18,05 | 17,90 | 17,90 | -1,92% | - |
| 18.07.2024 | 18,45 | 18,45 | 18,20 | 18,25 | -0,54% | - |
| 17.07.2024 | 18,65 | 18,75 | 18,35 | 18,35 | -1,34% | - |
| 16.07.2024 | 18,45 | 18,60 | 18,45 | 18,60 | 0,81% | - |
| 15.07.2024 | 18,35 | 18,45 | 18,35 | 18,45 | 0,27% | - |
| 12.07.2024 | 18,35 | 18,55 | 18,25 | 18,40 | -2,39% | - |
| 11.07.2024 | 18,60 | 18,95 | 18,55 | 18,85 | 2,45% | - |
| 10.07.2024 | 18,50 | 18,60 | 18,40 | 18,40 | 0,00% | - |
| 09.07.2024 | 18,75 | 18,75 | 18,40 | 18,40 | -1,34% | - |
| 08.07.2024 | 18,65 | 18,75 | 18,60 | 18,65 | -1,06% | - |