21,700€
-1,36%
Echtzeit-Aktienkurs Taiyo Yuden Co. Ltd.
Bid:
Ask:
Aktienkurse zur Taiyo Yuden Co. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 21,80 | 21,80 | 21,70 | 21,70 | 1,88% | - |
| 23.04.2024 | 21,30 | 21,30 | 21,10 | 21,30 | -3,18% | - |
| 16.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 55,00 |
| 11.04.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 0,00% | 324,00 |
| 10.04.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 1,83% | 455,00 |
| 04.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 5,83% | 28,00 |
| 12.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 242,00 |
| 27.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 1.119,00 |
| 26.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | 55,00 |
| 23.02.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | 92,00 |
| 22.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 60,00 |
| 21.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 5,00 |
| 20.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 60,00 |
| 16.02.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -4,55% | 280,00 |
| 06.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 150,00 |
| 05.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 55,00 |
| 29.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 100,00 |
| 24.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 5,00 |
| 19.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | 440,00 |
| 15.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 200,00 |
| 08.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 213,00 |
| 02.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | 4,00 |
| 21.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 46,00 |
| 05.12.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 135,00 |
| 30.11.2023 | 23,60 | 23,60 | 23,20 | 23,20 | 1,75% | 526,00 |
| 28.11.2023 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | 132,00 |
| 16.11.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 7,21% | 100,00 |
| 01.11.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 4,72% | 1,00 |
| 31.10.2023 | 21,00 | 21,20 | 20,60 | 21,20 | 0,95% | 780,00 |
| 30.10.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 236,00 |
| 27.10.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | 280,00 |
| 24.10.2023 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 9,00 |
| 20.10.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -14,29% | 10,00 |
| 04.10.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 200,00 |
| 28.09.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 197,00 |
| 27.09.2023 | 25,20 | 25,60 | 25,20 | 25,60 | 1,59% | 26,00 |
| 26.09.2023 | 25,40 | 25,40 | 25,00 | 25,20 | -4,55% | 788,00 |
| 22.09.2023 | 26,40 | 26,40 | 26,40 | 26,40 | -4,35% | 30,00 |
| 06.09.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | 63,00 |
| 04.09.2023 | 26,20 | 26,60 | 26,20 | 26,60 | 3,10% | 11,00 |
| 01.09.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 1,00 |
| 28.08.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 4,92% | 194,00 |
| 18.08.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 202,00 |
| 17.08.2023 | 24,20 | 24,60 | 24,20 | 24,20 | -0,82% | 427,00 |
| 16.08.2023 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | 231,00 |
| 15.08.2023 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | 198,00 |
| 14.08.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 300,00 |
| 11.08.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | 196,00 |
| 07.08.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 48,00 |
| 04.08.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 51,00 |
| 03.08.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -6,43% | 100,00 |
| 01.08.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 1,00 |
| 25.07.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | 22,00 |
| 06.07.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 1,00 |
| 03.07.2023 | 27,40 | 27,40 | 27,20 | 27,20 | 1,49% | 20,00 |
| 23.06.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 557,00 |
| 22.06.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | 1,00 |
| 21.06.2023 | 28,00 | 28,00 | 27,40 | 27,40 | 0,00% | 199,00 |
| 20.06.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | 10,00 |
| 15.06.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 1,00 |
| 13.06.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -6,58% | 75,00 |
| 05.06.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | 170,00 |
| 01.06.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 1,00 |
| 26.05.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 6,47% | 50,00 |
| 25.05.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | 180,00 |
| 23.05.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 185,00 |
| 10.05.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 61,00 |
| 09.05.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | 100,00 |
| 04.05.2023 | 27,60 | 28,20 | 27,60 | 28,20 | 0,71% | 107,00 |
| 02.05.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 1,00 |
| 21.04.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | 300,00 |
| 20.04.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -4,08% | 1,00 |
| 18.04.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | 172,00 |
| 17.04.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | 1,00 |
| 03.04.2023 | 30,80 | 30,80 | 30,80 | 30,80 | 1,92% | 1,00 |
| 31.03.2023 | 30,22 | 30,22 | 30,22 | 30,22 | -1,53% | 117,00 |
| 24.03.2023 | 30,28 | 30,69 | 30,28 | 30,69 | 1,59% | 90,00 |
| 22.03.2023 | 30,21 | 30,21 | 30,21 | 30,21 | 5,70% | 45,00 |
| 16.03.2023 | 28,58 | 28,58 | 28,58 | 28,58 | 0,21% | 1,00 |
| 15.03.2023 | 28,52 | 28,52 | 28,52 | 28,52 | -1,31% | 1,00 |
| 13.03.2023 | 28,90 | 28,90 | 28,90 | 28,90 | -2,27% | 100,00 |
| 10.03.2023 | 29,57 | 29,57 | 29,57 | 29,57 | 0,58% | 58,00 |
| 20.02.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 0,48% | 25,00 |
| 15.02.2023 | 29,26 | 29,26 | 29,26 | 29,26 | -5,06% | 1,00 |
| 08.02.2023 | 30,82 | 30,82 | 30,82 | 30,82 | 1,02% | 49,00 |
| 31.01.2023 | 30,51 | 30,51 | 30,51 | 30,51 | -4,06% | 35,00 |
| 30.01.2023 | 31,50 | 31,80 | 31,50 | 31,80 | 2,85% | 200,00 |
| 26.01.2023 | 31,39 | 31,39 | 30,92 | 30,92 | -4,09% | 109,00 |
| 24.01.2023 | 32,24 | 32,24 | 32,24 | 32,24 | 7,36% | 35,00 |
| 12.01.2023 | 30,03 | 30,03 | 30,03 | 30,03 | 12,89% | 10,00 |
| 04.01.2023 | 26,85 | 26,85 | 26,60 | 26,60 | -1,48% | 673,00 |
| 28.12.2022 | 27,00 | 27,00 | 27,00 | 27,00 | -0,48% | 100,00 |
| 22.12.2022 | 27,13 | 27,13 | 27,13 | 27,13 | -4,07% | 184,00 |
| 20.12.2022 | 28,28 | 28,28 | 28,28 | 28,28 | -7,28% | 100,00 |
| 13.12.2022 | 30,50 | 30,50 | 30,50 | 30,50 | -1,61% | 100,00 |
| 09.12.2022 | 31,00 | 31,00 | 31,00 | 31,00 | 0,75% | 120,00 |
| 07.12.2022 | 30,77 | 30,77 | 30,77 | 30,77 | -3,24% | 31,00 |
| 28.11.2022 | 31,58 | 31,80 | 31,58 | 31,80 | 1,15% | 310,00 |
| 15.11.2022 | 31,44 | 31,44 | 31,44 | 31,44 | 21,86% | 116,00 |
| 07.11.2022 | 26,00 | 26,00 | 25,80 | 25,80 | -8,25% | 136,00 |