43,470€
1,68%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 43,55 | 43,69 | 43,16 | 43,47 | 0,98% | - |
| 25.04.2024 | 43,28 | 43,47 | 42,97 | 43,05 | 0,70% | - |
| 22.04.2024 | 42,53 | 42,75 | 42,53 | 42,75 | -1,04% | 25,00 |
| 19.04.2024 | 43,38 | 43,38 | 43,19 | 43,20 | -2,92% | 836,00 |
| 18.04.2024 | 44,51 | 44,51 | 44,50 | 44,50 | -0,04% | 173,00 |
| 17.04.2024 | 45,00 | 45,00 | 44,52 | 44,52 | -5,88% | 242,00 |
| 15.04.2024 | 47,32 | 47,40 | 46,49 | 47,30 | 2,65% | 65,00 |
| 10.04.2024 | 46,19 | 46,19 | 46,02 | 46,08 | 0,20% | 115,00 |
| 09.04.2024 | 45,99 | 45,99 | 45,99 | 45,99 | 0,55% | 100,00 |
| 08.04.2024 | 45,71 | 46,28 | 45,27 | 45,74 | -0,57% | 301,00 |
| 04.04.2024 | 46,96 | 46,96 | 46,00 | 46,00 | 2,27% | 45,00 |
| 02.04.2024 | 45,29 | 45,30 | 44,98 | 44,98 | 0,40% | 433,00 |
| 28.03.2024 | 45,00 | 45,00 | 44,80 | 44,80 | -4,68% | 75,00 |
| 27.03.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 4,44% | 10,00 |
| 25.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | 99,00 |
| 22.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | 14,00 |
| 20.03.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | 130,00 |
| 19.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | 75,00 |
| 15.03.2024 | 45,60 | 45,80 | 45,60 | 45,80 | 0,44% | 543,00 |
| 14.03.2024 | 45,80 | 45,80 | 45,40 | 45,60 | -0,87% | 700,00 |
| 13.03.2024 | 45,40 | 46,20 | 45,20 | 46,00 | -1,71% | 121,00 |
| 12.03.2024 | 46,40 | 46,80 | 46,40 | 46,80 | 0,86% | 394,00 |
| 11.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | 320,00 |
| 08.03.2024 | 47,40 | 47,40 | 47,20 | 47,20 | -1,26% | 296,00 |
| 07.03.2024 | 47,20 | 47,80 | 46,40 | 47,80 | -2,85% | 240,00 |
| 06.03.2024 | 49,00 | 49,20 | 49,00 | 49,20 | -1,20% | 115,00 |
| 05.03.2024 | 50,50 | 50,50 | 49,80 | 49,80 | -0,40% | 7,00 |
| 04.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,63% | 130,00 |
| 01.03.2024 | 49,00 | 49,20 | 48,80 | 49,20 | 0,41% | 188,00 |
| 29.02.2024 | 47,60 | 49,00 | 47,60 | 49,00 | 2,08% | 248,00 |
| 27.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | 10,00 |
| 26.02.2024 | 48,60 | 48,80 | 48,00 | 48,00 | -1,64% | 73,00 |
| 23.02.2024 | 49,20 | 49,20 | 48,80 | 48,80 | -0,41% | 12,00 |
| 22.02.2024 | 48,80 | 49,00 | 48,80 | 49,00 | 3,81% | 180,00 |
| 21.02.2024 | 47,20 | 48,00 | 47,20 | 47,20 | -2,07% | 65,00 |
| 20.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | 10,00 |
| 19.02.2024 | 48,40 | 48,60 | 48,20 | 48,60 | -0,41% | 106,00 |
| 16.02.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | 50,00 |
| 15.02.2024 | 49,00 | 49,20 | 49,00 | 49,20 | 1,65% | 71,00 |
| 14.02.2024 | 48,60 | 48,60 | 48,40 | 48,40 | -1,63% | 26,00 |
| 13.02.2024 | 49,60 | 49,60 | 48,80 | 49,20 | -0,81% | 205,00 |
| 12.02.2024 | 49,20 | 49,60 | 49,20 | 49,60 | 1,22% | 168,00 |
| 09.02.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | 91,00 |
| 08.02.2024 | 49,00 | 49,20 | 48,60 | 49,20 | 2,07% | 132,00 |
| 07.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | 3,00 |
| 06.02.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,83% | 103,00 |
| 05.02.2024 | 48,60 | 48,80 | 48,00 | 48,20 | 0,00% | 132,00 |
| 02.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -2,82% | 108,00 |
| 01.02.2024 | 49,00 | 49,60 | 48,80 | 49,60 | 3,77% | 105,00 |
| 31.01.2024 | 46,40 | 47,80 | 46,40 | 47,80 | 4,82% | 157,00 |
| 30.01.2024 | 45,40 | 45,80 | 45,00 | 45,60 | 0,88% | 253,00 |
| 29.01.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | 265,00 |
| 26.01.2024 | 45,60 | 45,60 | 45,00 | 45,00 | -3,43% | 284,00 |
| 25.01.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | 35,00 |
| 24.01.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | 50,00 |
| 23.01.2024 | 46,60 | 46,60 | 46,00 | 46,60 | 0,87% | 846,00 |
| 22.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 2,21% | 4,00 |
| 19.01.2024 | 46,00 | 46,00 | 45,20 | 45,20 | -0,44% | 66,00 |
| 18.01.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 4,61% | 109,00 |
| 17.01.2024 | 44,40 | 44,40 | 43,40 | 43,40 | -3,13% | 78,00 |
| 16.01.2024 | 45,40 | 45,40 | 44,00 | 44,80 | -2,18% | 2.399,00 |
| 15.01.2024 | 46,00 | 46,40 | 45,60 | 45,80 | 1,78% | 813,00 |
| 12.01.2024 | 44,00 | 45,60 | 44,00 | 45,00 | 4,65% | 1.084,00 |
| 11.01.2024 | 43,20 | 43,20 | 43,00 | 43,00 | -1,38% | 131,00 |
| 10.01.2024 | 42,40 | 43,60 | 42,40 | 43,60 | 7,39% | 766,00 |
| 09.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | 20,00 |
| 08.01.2024 | 41,40 | 41,40 | 41,00 | 41,20 | 0,98% | 245,00 |
| 05.01.2024 | 41,00 | 41,00 | 40,60 | 40,80 | -5,12% | 416,00 |
| 02.01.2024 | 43,40 | 43,40 | 43,00 | 43,00 | 1,90% | 24,00 |
| 28.12.2023 | 42,60 | 42,60 | 42,20 | 42,20 | -1,86% | 102,00 |
| 27.12.2023 | 43,20 | 43,20 | 43,00 | 43,00 | 0,94% | 150,00 |
| 22.12.2023 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | 68,00 |
| 21.12.2023 | 43,40 | 43,40 | 42,60 | 43,00 | 1,42% | 286,00 |
| 19.12.2023 | 42,20 | 42,40 | 42,20 | 42,40 | 0,95% | 217,00 |
| 18.12.2023 | 42,80 | 43,00 | 42,00 | 42,00 | 0,00% | 250,00 |
| 15.12.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | 309,00 |
| 14.12.2023 | 41,20 | 41,40 | 41,20 | 41,40 | -1,43% | 936,00 |
| 13.12.2023 | 42,80 | 42,80 | 42,00 | 42,00 | -3,23% | 80,00 |
| 12.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 3,83% | 2,00 |
| 11.12.2023 | 41,40 | 41,80 | 41,00 | 41,80 | -1,42% | 469,00 |
| 07.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | 1,00 |
| 06.12.2023 | 42,20 | 42,20 | 41,60 | 41,80 | -2,79% | 567,00 |
| 04.12.2023 | 43,00 | 43,00 | 42,40 | 43,00 | 3,37% | 111,00 |
| 01.12.2023 | 42,00 | 42,20 | 41,60 | 41,60 | -1,42% | 161,00 |
| 30.11.2023 | 42,00 | 42,40 | 42,00 | 42,20 | 2,93% | 500,00 |
| 27.11.2023 | 40,60 | 41,00 | 40,60 | 41,00 | 3,54% | 412,00 |
| 23.11.2023 | 40,00 | 40,00 | 39,20 | 39,60 | -1,98% | 1.800,00 |
| 22.11.2023 | 40,40 | 40,40 | 40,00 | 40,40 | 1,51% | 820,00 |
| 21.11.2023 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | 2,00 |
| 20.11.2023 | 40,00 | 40,00 | 39,40 | 39,80 | 0,00% | 1.190,00 |
| 16.11.2023 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | 120,00 |
| 15.11.2023 | 40,00 | 40,60 | 40,00 | 40,20 | 2,03% | 206,00 |
| 14.11.2023 | 39,00 | 39,40 | 39,00 | 39,40 | 0,00% | 55,00 |
| 13.11.2023 | 39,40 | 39,40 | 39,40 | 39,40 | 2,07% | 1,00 |
| 10.11.2023 | 38,40 | 38,60 | 38,40 | 38,60 | 3,21% | 180,00 |
| 09.11.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 33,00 |
| 08.11.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 1,00 |
| 07.11.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 182,00 |
| 06.11.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | 100,00 |
| 03.11.2023 | 36,40 | 36,60 | 36,00 | 36,60 | 2,81% | 696,00 |