18,750€
-4,09%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -4,09% | - |
| 12.12.2025 | 19,80 | 19,80 | 19,45 | 19,55 | -3,22% | - |
| 11.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 10,00 |
| 10.12.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -2,86% | 2.140,00 |
| 09.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 4,00 |
| 08.12.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 1,90% | 2,00 |
| 04.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 25,00 |
| 03.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 7,94% | - |
| 01.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 5,88% | 264,00 |
| 28.11.2025 | 17,80 | 17,90 | 17,80 | 17,85 | 1,71% | - |
| 27.11.2025 | 17,60 | 17,60 | 17,50 | 17,55 | -2,50% | - |
| 26.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | 38,00 |
| 25.11.2025 | 17,25 | 17,40 | 17,15 | 17,40 | -0,85% | - |
| 24.11.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 0,57% | - |
| 21.11.2025 | 17,45 | 17,60 | 17,30 | 17,45 | -1,97% | - |
| 20.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 5,33% | 1,00 |
| 19.11.2025 | 17,80 | 17,80 | 16,90 | 16,90 | -4,52% | 637,00 |
| 17.11.2025 | 17,50 | 17,70 | 17,50 | 17,70 | -2,21% | 549,00 |
| 14.11.2025 | 18,50 | 18,50 | 18,10 | 18,10 | 0,84% | 400,00 |
| 13.11.2025 | 18,45 | 18,45 | 17,95 | 17,95 | -4,27% | - |
| 12.11.2025 | 18,75 | 18,85 | 18,75 | 18,75 | -1,57% | - |
| 11.11.2025 | 19,20 | 19,20 | 19,05 | 19,05 | -3,30% | - |
| 10.11.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | 1.031,00 |
| 07.11.2025 | 20,20 | 20,20 | 19,50 | 20,00 | -12,28% | 2.890,00 |
| 06.11.2025 | 23,60 | 23,60 | 22,80 | 22,80 | -2,56% | 208,00 |
| 05.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -8,59% | 76,00 |
| 04.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 20,00 |
| 03.11.2025 | 25,20 | 26,00 | 25,20 | 26,00 | 8,33% | 864,00 |
| 30.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 127,00 |
| 29.10.2025 | 24,00 | 24,60 | 24,00 | 24,60 | 5,13% | 671,00 |
| 28.10.2025 | 23,20 | 23,40 | 23,20 | 23,40 | -2,50% | - |
| 27.10.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 9,09% | 457,00 |
| 24.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 6,80% | 100,00 |
| 23.10.2025 | 20,50 | 20,60 | 20,40 | 20,60 | -2,83% | - |
| 22.10.2025 | 21,30 | 21,30 | 21,00 | 21,20 | 0,95% | - |
| 21.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 25,00 |
| 20.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 6,06% | 180,00 |
| 17.10.2025 | 19,30 | 19,80 | 19,30 | 19,80 | 0,51% | 450,00 |
| 16.10.2025 | 20,00 | 20,00 | 19,70 | 19,70 | 0,77% | 653,00 |
| 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% | - |