14,150€
0,35%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 14,15 | 14,15 | 14,10 | 14,15 | 0,35% | - |
| 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% | - |
| 14.01.2025 | 13,95 | 13,95 | 13,80 | 13,80 | -3,16% | - |
| 13.01.2025 | 14,20 | 14,30 | 14,10 | 14,25 | 1,42% | - |
| 10.01.2025 | 13,95 | 14,10 | 13,95 | 14,05 | 0,72% | - |
| 09.01.2025 | 13,95 | 14,05 | 13,95 | 13,95 | -0,71% | - |
| 08.01.2025 | 14,05 | 14,15 | 14,05 | 14,05 | -3,10% | - |
| 07.01.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 5,07% | 70,00 |
| 06.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,00% | 18,00 |
| 03.01.2025 | 14,40 | 14,40 | 13,80 | 13,80 | 0,73% | 77,00 |
| 02.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 4,58% | 250,00 |
| 30.12.2024 | 13,00 | 13,10 | 13,00 | 13,10 | -5,42% | 592,00 |
| 27.12.2024 | 13,95 | 13,95 | 13,85 | 13,85 | 2,21% | - |
| 23.12.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 0,74% | - |
| 20.12.2024 | 13,45 | 13,55 | 13,45 | 13,45 | 1,51% | - |
| 19.12.2024 | 13,35 | 13,35 | 13,15 | 13,25 | -2,93% | - |
| 18.12.2024 | 13,55 | 13,65 | 13,55 | 13,65 | 5,00% | - |
| 17.12.2024 | 12,95 | 13,05 | 12,95 | 13,00 | -2,26% | - |
| 16.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | 100,00 |
| 13.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,11% | 200,00 |
| 12.12.2024 | 13,45 | 13,55 | 13,45 | 13,55 | -1,45% | - |
| 11.12.2024 | 13,75 | 13,85 | 13,70 | 13,75 | -1,43% | - |
| 10.12.2024 | 13,95 | 13,95 | 13,90 | 13,95 | 2,20% | - |
| 09.12.2024 | 13,75 | 13,75 | 13,65 | 13,65 | 0,37% | - |
| 06.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,09% | 95,00 |
| 05.12.2024 | 13,85 | 13,85 | 13,75 | 13,75 | -0,36% | - |
| 04.12.2024 | 13,85 | 13,85 | 13,75 | 13,80 | -2,13% | - |
| 03.12.2024 | 14,05 | 14,20 | 14,05 | 14,10 | 1,81% | - |
| 02.12.2024 | 13,75 | 13,85 | 13,75 | 13,85 | 2,97% | - |
| 29.11.2024 | 13,40 | 13,45 | 13,35 | 13,45 | -0,74% | - |
| 28.11.2024 | 13,55 | 13,55 | 13,55 | 13,55 | 1,88% | - |
| 27.11.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | 45,00 |
| 26.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | 100,00 |
| 25.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | 108,00 |
| 22.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 100,00 |
| 21.11.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 4,65% | 138,00 |
| 20.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | 300,00 |
| 19.11.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | 100,00 |
| 18.11.2024 | 13,20 | 13,50 | 13,20 | 13,50 | -0,37% | 60,00 |
| 15.11.2024 | 13,25 | 13,55 | 13,25 | 13,55 | 1,12% | - |
| 14.11.2024 | 13,40 | 13,45 | 13,35 | 13,40 | -1,83% | - |
| 13.11.2024 | 13,65 | 13,75 | 13,65 | 13,65 | -4,55% | - |
| 12.11.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | 150,00 |
| 11.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 159,00 |
| 08.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -9,43% | 105,00 |
| 07.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -4,50% | 30,00 |
| 06.11.2024 | 16,70 | 16,70 | 16,60 | 16,65 | 0,91% | - |
| 05.11.2024 | 16,50 | 16,50 | 16,40 | 16,50 | 2,80% | - |
| 04.11.2024 | 16,15 | 16,15 | 16,05 | 16,05 | -0,93% | - |
| 01.11.2024 | 16,10 | 16,20 | 16,10 | 16,20 | -0,92% | 92,00 |
| 31.10.2024 | 16,45 | 16,45 | 16,15 | 16,35 | -2,68% | - |
| 30.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | 70,00 |
| 29.10.2024 | 16,85 | 16,90 | 16,80 | 16,90 | 1,20% | - |
| 28.10.2024 | 16,70 | 16,80 | 16,60 | 16,70 | 0,60% | - |
| 25.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | 60,00 |
| 24.10.2024 | 16,85 | 16,90 | 16,75 | 16,80 | -1,75% | - |
| 23.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,87% | 59,00 |
| 22.10.2024 | 17,25 | 17,30 | 17,15 | 17,25 | -1,43% | - |
| 21.10.2024 | 17,60 | 17,65 | 17,45 | 17,50 | 0,00% | - |
| 18.10.2024 | 17,40 | 17,50 | 17,40 | 17,50 | -1,69% | - |
| 17.10.2024 | 17,75 | 17,95 | 17,75 | 17,80 | -0,56% | - |
| 16.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,85% | 107,00 |
| 15.10.2024 | 18,15 | 18,15 | 17,75 | 17,75 | -0,28% | - |
| 14.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | 100,00 |
| 11.10.2024 | 17,65 | 17,75 | 17,55 | 17,70 | -1,39% | - |
| 10.10.2024 | 17,90 | 17,95 | 17,75 | 17,95 | -1,10% | - |
| 09.10.2024 | 18,05 | 18,15 | 17,95 | 18,15 | 0,83% | - |
| 08.10.2024 | 17,80 | 18,05 | 17,80 | 18,00 | -0,83% | - |
| 07.10.2024 | 18,35 | 18,35 | 18,05 | 18,15 | -2,16% | - |
| 04.10.2024 | 18,35 | 18,55 | 18,25 | 18,55 | -0,54% | - |
| 03.10.2024 | 18,65 | 18,75 | 18,55 | 18,65 | -0,53% | - |
| 02.10.2024 | 18,65 | 18,80 | 18,55 | 18,75 | -1,83% | - |
| 01.10.2024 | 19,20 | 19,35 | 18,95 | 19,10 | 3,80% | - |
| 30.09.2024 | 18,45 | 18,55 | 18,25 | 18,40 | -2,65% | - |
| 27.09.2024 | 19,50 | 19,60 | 18,80 | 18,90 | -2,83% | - |
| 26.09.2024 | 19,25 | 19,55 | 19,15 | 19,45 | 3,73% | - |
| 25.09.2024 | 18,70 | 18,80 | 18,65 | 18,75 | 3,31% | - |
| 24.09.2024 | 18,15 | 18,25 | 18,05 | 18,15 | -1,89% | - |
| 23.09.2024 | 18,30 | 18,50 | 18,30 | 18,50 | -0,54% | - |
| 20.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,48% | 2,00 |
| 19.09.2024 | 17,95 | 18,25 | 17,85 | 18,15 | 1,11% | - |
| 18.09.2024 | 17,90 | 18,05 | 17,85 | 17,95 | -0,28% | - |
| 17.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | 56,00 |
| 16.09.2024 | 18,30 | 18,40 | 18,20 | 18,20 | -0,27% | - |
| 13.09.2024 | 18,25 | 18,35 | 18,15 | 18,25 | -3,95% | - |
| 12.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,33% | 50,00 |
| 11.09.2024 | 18,35 | 18,75 | 18,30 | 18,75 | 0,81% | - |
| 10.09.2024 | 19,10 | 19,10 | 18,60 | 18,60 | -4,62% | 565,00 |
| 09.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | 5,00 |
| 06.09.2024 | 20,20 | 20,20 | 19,60 | 19,70 | -3,90% | - |
| 05.09.2024 | 20,40 | 20,60 | 20,30 | 20,50 | -2,38% | - |
| 04.09.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 331,00 |
| 03.09.2024 | 22,10 | 22,20 | 21,50 | 21,60 | -5,26% | - |
| 02.09.2024 | 22,00 | 22,80 | 22,00 | 22,80 | 2,24% | 617,00 |
| 30.08.2024 | 22,40 | 22,40 | 22,10 | 22,30 | 2,29% | - |
| 29.08.2024 | 21,80 | 22,00 | 21,80 | 21,80 | 2,83% | - |