205,940$
1,48%
Echtzeit-Aktienkurs Toyota Motor Corp
Bid:
Ask:
Aktienkurse zur Toyota Motor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 201,06 | 206,16 | 201,06 | 206,09 | 1,55% | 348.127,00 |
| 30.03.2026 | 205,51 | 206,36 | 202,64 | 202,94 | -1,83% | 241.857,00 |
| 27.03.2026 | 210,00 | 210,16 | 206,31 | 206,73 | -1,52% | 185.497,00 |
| 26.03.2026 | 211,04 | 212,98 | 209,56 | 209,93 | -0,47% | 204.773,00 |
| 25.03.2026 | 211,59 | 212,75 | 210,61 | 210,93 | 0,55% | 217.407,00 |
| 24.03.2026 | 207,07 | 210,71 | 206,87 | 209,78 | -0,41% | 231.550,00 |
| 23.03.2026 | 209,72 | 212,23 | 208,52 | 210,64 | 2,74% | 230.555,00 |
| 20.03.2026 | 208,77 | 209,44 | 204,01 | 205,02 | -1,87% | 441.606,00 |
| 19.03.2026 | 206,55 | 210,05 | 205,65 | 208,93 | -0,09% | 219.252,00 |
| 18.03.2026 | 210,74 | 212,52 | 208,90 | 209,11 | -1,86% | 269.966,00 |
| 17.03.2026 | 214,65 | 215,69 | 212,27 | 213,07 | -0,08% | 470.063,00 |
| 16.03.2026 | 211,92 | 213,62 | 211,44 | 213,23 | 1,13% | 197.352,00 |
| 13.03.2026 | 213,43 | 214,19 | 210,63 | 210,84 | -2,65% | 323.631,00 |
| 12.03.2026 | 217,61 | 217,98 | 215,69 | 216,59 | -1,89% | 266.506,00 |
| 11.03.2026 | 220,40 | 222,37 | 218,86 | 220,77 | -0,11% | 157.964,00 |
| 10.03.2026 | 222,42 | 224,98 | 220,81 | 221,01 | 0,67% | 228.653,00 |
| 09.03.2026 | 216,17 | 220,70 | 213,85 | 219,53 | 0,18% | 310.495,00 |
| 06.03.2026 | 220,00 | 220,00 | 217,08 | 219,14 | -1,06% | 378.590,00 |
| 05.03.2026 | 223,55 | 224,05 | 219,51 | 221,48 | -4,87% | 523.532,00 |
| 04.03.2026 | 231,91 | 233,23 | 230,60 | 232,81 | 0,28% | 299.414,00 |
| 03.03.2026 | 226,72 | 232,80 | 225,50 | 232,17 | -4,72% | 550.245,00 |
| 02.03.2026 | 242,99 | 244,00 | 240,65 | 243,66 | 0,53% | 457.018,00 |
| 27.02.2026 | 243,59 | 244,24 | 241,43 | 242,38 | -0,10% | 179.243,00 |
| 26.02.2026 | 243,17 | 244,00 | 241,79 | 242,62 | 0,37% | 200.682,00 |
| 25.02.2026 | 241,57 | 241,86 | 240,24 | 241,73 | 1,29% | 338.519,00 |
| 24.02.2026 | 236,00 | 238,96 | 235,72 | 238,64 | 0,26% | 260.920,00 |
| 23.02.2026 | 237,95 | 240,62 | 237,00 | 238,03 | -0,66% | 223.690,00 |
| 20.02.2026 | 234,43 | 239,61 | 234,13 | 239,60 | -0,85% | 288.856,00 |
| 19.02.2026 | 241,15 | 241,93 | 240,66 | 241,65 | -0,64% | 214.258,00 |
| 18.02.2026 | 243,57 | 244,83 | 242,65 | 243,20 | -0,94% | 242.102,00 |
| 17.02.2026 | 243,49 | 245,52 | 242,54 | 245,51 | -1,12% | 264.704,00 |
| 13.02.2026 | 246,96 | 248,90 | 245,87 | 248,29 | 2,75% | 290.993,00 |
| 12.02.2026 | 242,10 | 243,52 | 240,31 | 241,64 | -0,48% | 226.872,00 |
| 11.02.2026 | 241,25 | 242,91 | 240,99 | 242,81 | 1,92% | 319.313,00 |
| 10.02.2026 | 242,00 | 242,56 | 238,22 | 238,24 | -1,71% | 281.305,00 |
| 09.02.2026 | 239,92 | 242,94 | 238,63 | 242,39 | -0,75% | 376.727,00 |
| 06.02.2026 | 244,76 | 246,36 | 241,86 | 244,22 | 2,96% | 337.665,00 |
| 05.02.2026 | 237,36 | 238,99 | 236,78 | 237,19 | -1,74% | 375.800,00 |
| 04.02.2026 | 239,70 | 242,96 | 239,50 | 241,39 | 4,31% | 460.276,00 |
| 03.02.2026 | 229,83 | 232,07 | 228,80 | 231,42 | -0,07% | 286.041,00 |
| 02.02.2026 | 229,10 | 231,62 | 228,07 | 231,58 | 2,08% | 401.255,00 |
| 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 | 225,01 | 225,50 | 224,11 | 224,12 | -0,66% | 287.005,00 |
| 26.01.2026 | 225,00 | 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 | 226,96 | 228,09 | 226,73 | 227,04 | -0,31% | 232.292,00 |
| 21.01.2026 | 224,54 | 228,46 | 224,54 | 227,74 | 3,30% | 282.878,00 |
| 20.01.2026 | 222,50 | 222,62 | 220,09 | 220,47 | -4,73% | 378.480,00 |
| 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 | 227,48 | 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 | 213,36 | 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 | 218,00 | 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 | 219,08 | 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 | 214,00 | 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 | 200,00 | 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 | 199,13 | 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 | 198,38 | 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 | 195,72 | 197,51 | 195,71 | 196,78 | 0,42% | 166.179,00 |
| 18.11.2025 | 195,55 | 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 | 206,00 | 206,25 | 203,17 | 203,26 | -1,94% | 238.271,00 |
| 12.11.2025 | 207,00 | 208,32 | 206,55 | 207,29 | 0,63% | 244.905,00 |
| 11.11.2025 | 204,40 | 206,15 | 203,20 | 205,99 | 1,01% | 178.967,00 |
| 10.11.2025 | 202,83 | 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 |