103,000€
17,05%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 103,00 | 106,00 | 103,00 | 104,50 | 18,75% | 316,00 |
| 12.06.2026 | 88,00 | 88,50 | 82,00 | 88,00 | -6,38% | 1.386,00 |
| 11.06.2026 | 91,00 | 95,00 | 88,00 | 94,00 | 12,57% | 2.966,00 |
| 10.06.2026 | 86,00 | 90,00 | 77,00 | 83,50 | -15,66% | 6.121,00 |
| 09.06.2026 | 97,50 | 104,00 | 93,00 | 99,00 | 12,50% | 3.243,00 |
| 08.06.2026 | 80,00 | 90,00 | 80,00 | 88,00 | 8,64% | 2.284,00 |
| 05.06.2026 | 84,00 | 87,50 | 79,50 | 81,00 | -6,90% | 3.338,00 |
| 04.06.2026 | 87,50 | 90,00 | 82,50 | 87,00 | -5,95% | 1.095,00 |
| 03.06.2026 | 90,00 | 92,50 | 89,00 | 92,50 | 2,21% | 969,00 |
| 02.06.2026 | 86,00 | 90,50 | 84,00 | 90,50 | 0,56% | 3.412,00 |
| 01.06.2026 | 80,00 | 92,00 | 80,00 | 90,00 | 9,09% | 5.369,00 |
| 29.05.2026 | 79,50 | 84,00 | 79,50 | 82,50 | 10,00% | 2.836,00 |
| 28.05.2026 | 68,00 | 75,00 | 68,00 | 75,00 | 23,97% | 2.606,00 |
| 27.05.2026 | 61,00 | 63,00 | 58,50 | 60,50 | -4,72% | 1.955,00 |
| 26.05.2026 | 61,00 | 65,00 | 61,00 | 63,50 | 6,72% | 2.288,00 |
| 25.05.2026 | 58,00 | 62,00 | 56,00 | 59,50 | 19,00% | 1.593,00 |
| 22.05.2026 | 49,40 | 50,00 | 49,00 | 50,00 | 11,11% | 468,00 |
| 21.05.2026 | 44,80 | 45,00 | 43,20 | 45,00 | 1,35% | 60,00 |
| 20.05.2026 | 41,20 | 44,40 | 41,20 | 44,40 | 2,78% | 191,00 |
| 19.05.2026 | 41,40 | 43,20 | 41,40 | 43,20 | 11,92% | 240,00 |
| 18.05.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 3,21% | 1,00 |
| 15.05.2026 | 35,80 | 37,40 | 35,80 | 37,40 | -1,06% | 95,00 |
| 14.05.2026 | 37,40 | 37,80 | 36,80 | 37,80 | 6,18% | 298,00 |
| 13.05.2026 | 35,60 | 35,60 | 34,80 | 35,60 | 1,14% | 202,00 |
| 12.05.2026 | 34,60 | 35,20 | 34,60 | 35,20 | -4,35% | 1.532,00 |
| 11.05.2026 | 36,60 | 36,80 | 36,20 | 36,80 | 11,52% | 150,00 |
| 08.05.2026 | 35,80 | 36,60 | 33,00 | 33,00 | -6,25% | 11,00 |
| 07.05.2026 | 36,20 | 36,20 | 35,00 | 35,20 | 2,92% | 62,00 |
| 06.05.2026 | 33,60 | 34,20 | 33,60 | 34,20 | 1,79% | 128,00 |
| 05.05.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | 1,00 |
| 04.05.2026 | 34,00 | 34,00 | 33,20 | 33,80 | -4,52% | 285,00 |
| 30.04.2026 | 34,80 | 35,40 | 34,00 | 35,40 | 0,57% | 524,00 |
| 29.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | 15,00 |
| 28.04.2026 | 35,00 | 35,20 | 35,00 | 35,20 | 0,00% | 9,00 |
| 27.04.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | 161,00 |
| 24.04.2026 | 35,00 | 36,00 | 35,00 | 35,80 | 5,92% | 1.028,00 |
| 23.04.2026 | 32,80 | 33,80 | 32,80 | 33,80 | 0,00% | 51,00 |
| 22.04.2026 | 33,80 | 34,40 | 33,60 | 33,80 | 6,96% | 612,00 |
| 21.04.2026 | 32,00 | 32,00 | 31,60 | 31,60 | -6,51% | 140,00 |
| 20.04.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | 24,00 |
| 17.04.2026 | 33,40 | 34,20 | 32,60 | 34,20 | 1,79% | 216,00 |
| 16.04.2026 | 33,80 | 33,80 | 32,60 | 33,60 | 6,33% | 179,00 |
| 15.04.2026 | 31,00 | 31,80 | 30,80 | 31,60 | 8,22% | 530,00 |
| 14.04.2026 | 28,60 | 29,20 | 28,40 | 29,20 | 5,04% | 275,00 |
| 13.04.2026 | 27,00 | 27,80 | 27,00 | 27,80 | 2,96% | 355,00 |
| 10.04.2026 | 26,40 | 27,00 | 26,40 | 27,00 | 0,00% | 8,00 |
| 09.04.2026 | 26,00 | 27,00 | 26,00 | 27,00 | 0,75% | 427,00 |
| 08.04.2026 | 27,40 | 27,80 | 26,80 | 26,80 | 9,84% | 308,00 |
| 07.04.2026 | 25,20 | 25,40 | 23,80 | 24,40 | 13,49% | 1.286,00 |
| 02.04.2026 | 21,00 | 21,50 | 20,90 | 21,50 | -4,87% | - |
| 01.04.2026 | 22,20 | 22,80 | 22,20 | 22,60 | 4,63% | 970,00 |
| 31.03.2026 | 20,40 | 21,60 | 20,40 | 21,60 | 4,35% | 1.881,00 |
| 30.03.2026 | 20,70 | 21,00 | 20,70 | 20,70 | -3,72% | - |
| 27.03.2026 | 22,20 | 22,20 | 21,50 | 21,50 | -4,87% | - |
| 26.03.2026 | 22,40 | 22,60 | 22,40 | 22,60 | 0,00% | 473,00 |
| 25.03.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | 1,00 |
| 24.03.2026 | 21,70 | 21,80 | 21,50 | 21,80 | 2,83% | - |
| 23.03.2026 | 21,20 | 21,20 | 21,00 | 21,20 | -4,50% | 1.721,00 |
| 20.03.2026 | 22,60 | 22,60 | 22,10 | 22,20 | -1,77% | - |
| 19.03.2026 | 22,40 | 22,60 | 22,40 | 22,60 | -1,31% | 640,00 |
| 18.03.2026 | 23,60 | 23,60 | 22,90 | 22,90 | 0,44% | - |
| 17.03.2026 | 23,00 | 23,00 | 22,80 | 22,80 | 3,64% | 1.605,00 |
| 16.03.2026 | 21,90 | 22,20 | 21,70 | 22,00 | 2,80% | - |
| 13.03.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 615,00 |
| 12.03.2026 | 21,80 | 21,80 | 21,20 | 21,20 | -4,93% | 332,00 |
| 11.03.2026 | 22,40 | 22,40 | 22,00 | 22,30 | 0,90% | - |
| 10.03.2026 | 22,40 | 22,80 | 22,00 | 22,10 | 3,27% | - |
| 09.03.2026 | 21,80 | 21,80 | 21,40 | 21,40 | -8,55% | 2,00 |
| 06.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | 35,00 |
| 05.03.2026 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | 39,00 |
| 04.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | 52,00 |
| 03.03.2026 | 24,10 | 24,10 | 23,10 | 23,80 | -8,46% | - |
| 02.03.2026 | 26,60 | 26,60 | 26,00 | 26,00 | 1,56% | 6,00 |
| 27.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -5,19% | 81,00 |
| 26.02.2026 | 26,80 | 27,00 | 26,20 | 27,00 | -8,16% | 708,00 |
| 25.02.2026 | 28,40 | 29,40 | 28,40 | 29,40 | 9,70% | 198,00 |
| 24.02.2026 | 27,40 | 27,40 | 26,80 | 26,80 | 4,69% | 229,00 |
| 23.02.2026 | 25,20 | 25,60 | 25,20 | 25,60 | 1,59% | 210,00 |
| 20.02.2026 | 25,10 | 25,30 | 25,00 | 25,20 | 1,20% | - |
| 19.02.2026 | 25,30 | 25,30 | 24,90 | 24,90 | -1,19% | - |
| 18.02.2026 | 25,60 | 25,60 | 25,20 | 25,20 | 1,61% | 386,00 |
| 17.02.2026 | 24,60 | 24,80 | 24,60 | 24,80 | 10,22% | 316,00 |
| 16.02.2026 | 22,60 | 22,60 | 22,40 | 22,50 | 0,45% | - |
| 13.02.2026 | 22,40 | 22,50 | 22,30 | 22,40 | -1,32% | - |
| 12.02.2026 | 22,70 | 22,80 | 22,60 | 22,70 | 1,34% | - |
| 11.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 65,00 |
| 10.02.2026 | 22,20 | 22,20 | 21,80 | 21,80 | 4,81% | 112,00 |
| 09.02.2026 | 20,80 | 21,20 | 20,80 | 20,80 | 4,00% | 53,00 |
| 06.02.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 4,99% | 127,00 |
| 05.02.2026 | 19,00 | 19,15 | 18,95 | 19,05 | 2,14% | - |
| 04.02.2026 | 18,75 | 18,95 | 18,65 | 18,65 | 0,81% | - |
| 03.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 4,52% | 479,00 |
| 02.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 215,00 |
| 30.01.2026 | 17,60 | 17,70 | 17,40 | 17,70 | 1,72% | 228,00 |
| 29.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -3,06% | 50,00 |
| 28.01.2026 | 18,00 | 18,05 | 17,95 | 17,95 | -1,64% | - |
| 27.01.2026 | 18,35 | 18,40 | 18,20 | 18,25 | -2,41% | - |
| 26.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | 48,00 |
| 23.01.2026 | 19,15 | 19,25 | 19,05 | 19,10 | -0,52% | - |
| 22.01.2026 | 19,20 | 19,70 | 19,20 | 19,20 | -0,26% | 150,00 |