14,350€
-8,01%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 14,60 | 14,80 | 14,15 | 14,30 | -8,33% | - |
| 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% | - |
| 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 |