19,850€
1,53%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 20,00 | 20,30 | 19,75 | 19,95 | 2,05% | 400,00 |
| 15.10.2025 | 19,75 | 19,80 | 19,35 | 19,55 | 3,44% | - |
| 14.10.2025 | 19,00 | 19,00 | 18,50 | 18,90 | -4,55% | 415,00 |
| 13.10.2025 | 19,80 | 19,90 | 19,80 | 19,80 | 1,28% | - |
| 10.10.2025 | 19,65 | 19,65 | 19,45 | 19,55 | -3,22% | - |
| 09.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 35,00 |
| 08.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 07.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | 151,00 |
| 03.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,80% | 110,00 |
| 02.10.2025 | 19,70 | 19,75 | 19,15 | 19,65 | 2,61% | - |
| 01.10.2025 | 19,30 | 19,45 | 19,10 | 19,15 | -1,29% | - |
| 30.09.2025 | 19,20 | 19,50 | 19,20 | 19,40 | 4,30% | 4.890,00 |
| 29.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,85% | 150,00 |
| 26.09.2025 | 19,05 | 19,15 | 18,95 | 18,95 | -1,04% | - |
| 25.09.2025 | 19,10 | 19,15 | 18,95 | 19,15 | -2,30% | - |
| 24.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | 150,00 |
| 23.09.2025 | 19,40 | 19,60 | 19,40 | 19,60 | 0,00% | 195,00 |
| 22.09.2025 | 19,60 | 19,70 | 19,50 | 19,60 | 6,52% | 1.030,00 |
| 19.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | 10,00 |
| 18.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | 292,00 |
| 17.09.2025 | 18,05 | 18,05 | 18,00 | 18,00 | 0,84% | - |
| 16.09.2025 | 18,05 | 18,10 | 17,85 | 17,85 | 0,85% | - |
| 15.09.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | 150,00 |
| 12.09.2025 | 17,90 | 17,95 | 17,85 | 17,90 | 1,13% | - |
| 11.09.2025 | 17,55 | 17,75 | 17,40 | 17,70 | 1,72% | - |
| 09.09.2025 | 17,45 | 17,45 | 17,40 | 17,40 | -2,25% | - |
| 05.09.2025 | 17,85 | 17,95 | 17,70 | 17,80 | 2,89% | - |
| 04.09.2025 | 17,10 | 17,30 | 17,10 | 17,30 | 1,17% | - |
| 03.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | 300,00 |
| 02.09.2025 | 17,35 | 17,50 | 17,30 | 17,40 | -0,29% | - |
| 01.09.2025 | 17,35 | 17,65 | 17,35 | 17,45 | -1,97% | - |
| 29.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,84% | 49,00 |
| 28.08.2025 | 17,85 | 18,00 | 17,85 | 17,95 | 1,41% | - |
| 27.08.2025 | 17,65 | 17,70 | 17,60 | 17,70 | -0,56% | - |
| 26.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | 185,00 |
| 25.08.2025 | 17,70 | 17,75 | 17,65 | 17,70 | 2,91% | - |
| 22.08.2025 | 17,05 | 17,30 | 17,00 | 17,20 | 1,78% | - |
| 21.08.2025 | 16,95 | 17,00 | 16,90 | 16,90 | -0,59% | - |
| 20.08.2025 | 17,05 | 17,10 | 16,90 | 17,00 | 0,00% | - |
| 19.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | 171,00 |
| 18.08.2025 | 17,40 | 17,40 | 17,00 | 17,40 | 7,41% | 128,00 |
| 15.08.2025 | 16,60 | 16,60 | 16,20 | 16,20 | -4,14% | 2,00 |
| 14.08.2025 | 16,50 | 16,90 | 16,50 | 16,90 | 2,42% | 115,00 |
| 13.08.2025 | 16,55 | 16,60 | 16,40 | 16,50 | 0,92% | - |
| 12.08.2025 | 16,15 | 16,40 | 16,10 | 16,35 | 0,00% | - |
| 11.08.2025 | 16,45 | 16,45 | 16,35 | 16,35 | -0,30% | - |
| 08.08.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 2,50% | - |
| 07.08.2025 | 15,80 | 16,00 | 15,80 | 16,00 | -1,23% | 125,00 |
| 06.08.2025 | 16,25 | 16,30 | 16,10 | 16,20 | -0,61% | - |
| 05.08.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 0,31% | 201,00 |
| 04.08.2025 | 16,35 | 16,40 | 16,20 | 16,25 | -2,11% | - |
| 01.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | 1,00 |
| 31.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 4,32% | 180,00 |
| 30.07.2025 | 16,15 | 16,30 | 16,10 | 16,20 | 0,62% | - |
| 29.07.2025 | 16,05 | 16,20 | 16,00 | 16,10 | 0,63% | - |
| 28.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,23% | 50,00 |
| 25.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | 1,00 |
| 24.07.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 3,27% | 768,00 |
| 23.07.2025 | 15,50 | 15,50 | 15,30 | 15,30 | 3,38% | 334,00 |
| 22.07.2025 | 14,75 | 14,90 | 14,75 | 14,80 | -2,95% | - |
| 21.07.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,66% | - |
| 18.07.2025 | 15,35 | 15,35 | 15,15 | 15,15 | -0,33% | - |
| 17.07.2025 | 15,15 | 15,25 | 15,10 | 15,20 | 2,70% | - |
| 16.07.2025 | 14,70 | 14,85 | 14,65 | 14,80 | 2,07% | - |
| 15.07.2025 | 14,90 | 14,90 | 14,50 | 14,50 | -2,36% | 2,00 |
| 14.07.2025 | 14,90 | 14,95 | 14,80 | 14,85 | -2,62% | - |
| 11.07.2025 | 15,25 | 15,50 | 15,20 | 15,25 | 0,99% | - |
| 10.07.2025 | 15,00 | 15,50 | 14,95 | 15,10 | -0,98% | - |
| 09.07.2025 | 15,10 | 15,25 | 15,05 | 15,25 | 0,99% | - |
| 08.07.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 2,03% | - |
| 07.07.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | 2,00 |
| 04.07.2025 | 15,15 | 15,15 | 14,95 | 15,10 | -2,58% | - |
| 03.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 5,44% | 5,00 |
| 02.07.2025 | 14,70 | 14,75 | 14,55 | 14,70 | 1,38% | - |
| 01.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | 190,00 |
| 30.06.2025 | 15,00 | 15,05 | 14,85 | 14,90 | -2,61% | - |
| 27.06.2025 | 15,10 | 15,30 | 15,05 | 15,30 | 2,00% | - |
| 26.06.2025 | 15,05 | 15,05 | 14,75 | 15,00 | 1,35% | - |
| 25.06.2025 | 14,75 | 14,90 | 14,70 | 14,80 | 6,47% | - |
| 24.06.2025 | 13,80 | 13,90 | 13,65 | 13,90 | 1,09% | - |
| 23.06.2025 | 13,55 | 13,75 | 13,55 | 13,75 | 0,36% | - |
| 20.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,11% | 37,00 |
| 19.06.2025 | 13,65 | 13,65 | 13,55 | 13,55 | -3,90% | - |
| 18.06.2025 | 14,15 | 14,15 | 14,05 | 14,10 | 0,36% | - |
| 17.06.2025 | 14,05 | 14,05 | 13,95 | 14,05 | 0,00% | - |
| 16.06.2025 | 14,05 | 14,10 | 13,95 | 14,05 | 0,00% | - |
| 13.06.2025 | 14,05 | 14,15 | 14,05 | 14,05 | -3,44% | - |
| 12.06.2025 | 14,60 | 14,65 | 14,45 | 14,55 | -1,69% | - |
| 11.06.2025 | 14,90 | 14,95 | 14,80 | 14,80 | 0,34% | - |
| 10.06.2025 | 14,80 | 14,95 | 14,70 | 14,75 | 1,72% | - |
| 09.06.2025 | 14,90 | 14,90 | 14,50 | 14,50 | -0,68% | 56,00 |
| 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 |