14,750€
0,34%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 900,00 |
| 05.06.2025 | 15,00 | 15,00 | 14,40 | 14,70 | -0,34% | 4.802,00 |
| 04.06.2025 | 14,70 | 14,80 | 14,70 | 14,75 | 1,03% | - |
| 03.06.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 2,10% | - |
| 02.06.2025 | 14,45 | 14,50 | 14,30 | 14,30 | -2,72% | - |
| 30.05.2025 | 14,90 | 14,90 | 14,60 | 14,70 | -0,68% | - |
| 29.05.2025 | 14,95 | 15,10 | 14,70 | 14,80 | -2,63% | - |
| 28.05.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 5,56% | 501,00 |
| 27.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | 50,00 |
| 26.05.2025 | 14,30 | 14,40 | 14,30 | 14,35 | 0,00% | - |
| 23.05.2025 | 14,55 | 14,55 | 14,25 | 14,35 | -2,38% | - |
| 22.05.2025 | 14,60 | 14,75 | 14,50 | 14,70 | 0,00% | - |
| 21.05.2025 | 14,90 | 14,95 | 14,70 | 14,70 | -3,61% | - |
| 20.05.2025 | 15,25 | 15,30 | 15,20 | 15,25 | 0,00% | - |
| 19.05.2025 | 15,25 | 15,30 | 15,10 | 15,25 | -3,48% | - |
| 16.05.2025 | 15,65 | 16,00 | 15,65 | 15,80 | 2,27% | - |
| 15.05.2025 | 15,40 | 15,50 | 15,35 | 15,45 | 9,19% | - |
| 14.05.2025 | 14,30 | 14,30 | 14,10 | 14,15 | -2,41% | - |
| 13.05.2025 | 14,50 | 14,70 | 14,35 | 14,50 | 3,94% | - |
| 12.05.2025 | 13,60 | 13,95 | 13,50 | 13,95 | 5,68% | - |
| 09.05.2025 | 13,10 | 13,20 | 13,10 | 13,20 | -0,38% | 850,00 |
| 08.05.2025 | 13,20 | 13,45 | 13,15 | 13,25 | 2,71% | - |
| 07.05.2025 | 13,20 | 13,20 | 12,90 | 12,90 | -5,49% | 2,00 |
| 06.05.2025 | 13,55 | 13,65 | 13,55 | 13,65 | 0,37% | - |
| 05.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | 1,00 |
| 02.05.2025 | 13,50 | 13,50 | 13,20 | 13,20 | -1,12% | 110,00 |
| 30.04.2025 | 13,30 | 13,35 | 13,15 | 13,35 | 0,38% | - |
| 29.04.2025 | 13,30 | 13,30 | 13,20 | 13,30 | 2,31% | - |
| 28.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -5,80% | 50,00 |
| 25.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 4,15% | 100,00 |
| 24.04.2025 | 13,25 | 13,25 | 12,95 | 13,25 | 2,32% | - |
| 23.04.2025 | 12,85 | 13,05 | 12,85 | 12,95 | 4,44% | - |
| 22.04.2025 | 12,30 | 12,45 | 12,00 | 12,40 | -4,25% | - |
| 17.04.2025 | 12,90 | 13,10 | 12,65 | 12,95 | 0,78% | - |
| 16.04.2025 | 12,80 | 13,45 | 12,75 | 12,85 | -3,02% | - |
| 15.04.2025 | 13,05 | 13,35 | 13,05 | 13,25 | 0,76% | - |
| 14.04.2025 | 13,05 | 13,15 | 12,75 | 13,15 | 7,35% | - |
| 11.04.2025 | 12,25 | 12,45 | 11,90 | 12,25 | 1,24% | - |
| 10.04.2025 | 12,25 | 12,65 | 11,75 | 12,10 | 1,26% | - |
| 09.04.2025 | 11,05 | 11,95 | 10,80 | 11,95 | -1,24% | - |
| 08.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 6,14% | 50,00 |
| 07.04.2025 | 11,10 | 11,40 | 11,10 | 11,40 | -8,06% | 62,00 |
| 04.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -12,98% | 41,00 |
| 03.04.2025 | 14,60 | 14,80 | 14,15 | 14,25 | -8,65% | - |
| 02.04.2025 | 15,60 | 15,60 | 15,45 | 15,60 | 5,41% | - |
| 01.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,90% | 3,00 |
| 31.03.2025 | 15,35 | 15,45 | 15,20 | 15,40 | 2,67% | - |
| 28.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -4,46% | 4,00 |
| 27.03.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -4,27% | - |
| 26.03.2025 | 16,50 | 16,50 | 16,40 | 16,40 | 0,00% | - |
| 25.03.2025 | 16,30 | 16,45 | 16,25 | 16,40 | 0,61% | - |
| 24.03.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 3,16% | - |
| 21.03.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -5,39% | - |
| 20.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | 59,00 |
| 19.03.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 7,10% | 707,00 |
| 18.03.2025 | 15,50 | 15,55 | 15,45 | 15,50 | 2,65% | - |
| 17.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | 15,00 |
| 14.03.2025 | 15,40 | 15,60 | 15,35 | 15,50 | 2,65% | - |
| 13.03.2025 | 15,10 | 15,20 | 15,05 | 15,10 | -5,63% | - |
| 12.03.2025 | 15,90 | 16,10 | 15,80 | 16,00 | 0,00% | - |
| 11.03.2025 | 16,30 | 16,30 | 15,85 | 16,00 | 1,27% | - |
| 10.03.2025 | 16,10 | 16,10 | 15,75 | 15,80 | 0,00% | - |
| 07.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | 5,00 |
| 06.03.2025 | 15,95 | 15,95 | 15,70 | 15,70 | 0,64% | - |
| 05.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 5,05% | 2,00 |
| 04.03.2025 | 15,15 | 15,20 | 14,80 | 14,85 | -3,57% | - |
| 03.03.2025 | 15,70 | 15,70 | 15,40 | 15,40 | -3,14% | 61,00 |
| 28.02.2025 | 15,90 | 15,90 | 15,80 | 15,90 | -3,64% | - |
| 27.02.2025 | 16,50 | 16,50 | 16,40 | 16,50 | 3,13% | - |
| 26.02.2025 | 15,90 | 16,00 | 15,90 | 16,00 | -2,44% | - |
| 25.02.2025 | 16,30 | 16,40 | 16,30 | 16,40 | -3,24% | - |
| 24.02.2025 | 17,05 | 17,05 | 16,95 | 16,95 | -0,88% | - |
| 21.02.2025 | 16,90 | 17,15 | 16,90 | 17,10 | 1,18% | - |
| 20.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | 1,00 |
| 19.02.2025 | 16,70 | 16,80 | 16,70 | 16,80 | 4,35% | - |
| 18.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 34,00 |
| 17.02.2025 | 16,20 | 16,20 | 16,15 | 16,20 | -1,82% | - |
| 14.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | 71,00 |
| 13.02.2025 | 16,80 | 17,00 | 16,80 | 16,90 | 0,00% | - |
| 12.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -5,32% | 30,00 |
| 11.02.2025 | 17,95 | 17,95 | 17,85 | 17,85 | 0,85% | - |
| 10.02.2025 | 16,90 | 18,20 | 16,90 | 17,70 | 12,03% | 521,00 |
| 07.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 12,46% | 210,00 |
| 06.02.2025 | 13,90 | 14,05 | 13,90 | 14,05 | 2,55% | - |
| 05.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 2,00 |
| 04.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 1,00 |
| 03.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 2,00 |
| 31.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,36% | 53,00 |
| 30.01.2025 | 13,85 | 13,90 | 13,85 | 13,85 | -1,42% | - |
| 29.01.2025 | 14,00 | 14,05 | 13,95 | 14,05 | 0,00% | - |
| 28.01.2025 | 14,00 | 14,05 | 14,00 | 14,05 | 1,08% | - |
| 27.01.2025 | 13,80 | 13,90 | 13,80 | 13,90 | -1,07% | 108,00 |
| 24.01.2025 | 14,15 | 14,15 | 14,05 | 14,05 | -0,35% | - |
| 23.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | 110,00 |
| 22.01.2025 | 14,15 | 14,15 | 14,10 | 14,10 | 0,00% | - |
| 21.01.2025 | 14,05 | 14,10 | 14,05 | 14,10 | 0,00% | - |
| 20.01.2025 | 14,20 | 14,20 | 14,05 | 14,10 | 2,55% | - |
| 17.01.2025 | 13,75 | 13,75 | 13,65 | 13,75 | -1,08% | - |
| 16.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,09% | 20,00 |
| 15.01.2025 | 13,65 | 13,75 | 13,65 | 13,75 | -0,36% | - |