41,315€
-4,12%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 43,09 | 43,97 | 41,30 | 41,32 | -4,12% | 214,00 |
| 25.04.2024 | 44,12 | 44,12 | 42,97 | 43,09 | -2,32% | - |
| 24.04.2024 | 43,22 | 44,42 | 43,22 | 44,12 | 2,07% | - |
| 23.04.2024 | 43,21 | 43,43 | 43,10 | 43,22 | 0,02% | 20,00 |
| 22.04.2024 | 42,97 | 43,25 | 42,62 | 43,21 | 0,57% | - |
| 19.04.2024 | 44,06 | 44,06 | 42,90 | 42,97 | -2,49% | - |
| 18.04.2024 | 44,74 | 44,77 | 43,94 | 44,06 | -1,51% | - |
| 17.04.2024 | 45,18 | 45,33 | 44,68 | 44,74 | -0,60% | 80,00 |
| 16.04.2024 | 45,31 | 45,43 | 44,96 | 45,01 | -3,56% | 4,00 |
| 15.04.2024 | 47,02 | 47,02 | 46,29 | 46,67 | -0,74% | - |
| 12.04.2024 | 47,21 | 47,40 | 46,51 | 47,02 | 1,06% | - |
| 11.04.2024 | 45,97 | 46,70 | 45,97 | 46,52 | 1,20% | - |
| 10.04.2024 | 46,17 | 46,56 | 45,41 | 45,97 | -0,42% | 20,00 |
| 09.04.2024 | 46,02 | 46,78 | 45,87 | 46,17 | 0,32% | - |
| 08.04.2024 | 45,38 | 46,21 | 45,38 | 46,02 | 1,42% | - |
| 05.04.2024 | 46,23 | 46,23 | 45,24 | 45,38 | -1,85% | - |
| 04.04.2024 | 45,68 | 46,61 | 45,68 | 46,23 | 1,22% | - |
| 03.04.2024 | 46,18 | 46,18 | 45,60 | 45,68 | 0,67% | - |
| 02.04.2024 | 45,25 | 45,84 | 45,03 | 45,37 | 0,38% | - |
| 28.03.2024 | 46,60 | 46,60 | 45,00 | 45,20 | -3,00% | - |
| 27.03.2024 | 45,20 | 46,70 | 45,20 | 46,60 | 3,10% | - |
| 26.03.2024 | 45,20 | 45,40 | 45,00 | 45,20 | 0,00% | - |
| 25.03.2024 | 46,00 | 46,00 | 45,20 | 45,20 | -1,74% | 20,00 |
| 22.03.2024 | 45,70 | 46,20 | 45,70 | 46,00 | 0,66% | - |
| 21.03.2024 | 46,10 | 46,10 | 45,50 | 45,70 | -0,87% | 163,00 |
| 20.03.2024 | 45,60 | 46,40 | 45,40 | 46,10 | 1,10% | - |
| 19.03.2024 | 46,20 | 46,20 | 45,60 | 45,60 | -1,30% | - |
| 18.03.2024 | 45,80 | 46,30 | 45,80 | 46,20 | 0,87% | - |
| 15.03.2024 | 46,00 | 46,10 | 45,50 | 45,80 | -0,43% | - |
| 14.03.2024 | 45,60 | 46,20 | 45,50 | 46,00 | 0,88% | - |
| 13.03.2024 | 47,00 | 47,00 | 45,50 | 45,60 | -2,98% | - |
| 12.03.2024 | 46,80 | 47,00 | 46,30 | 47,00 | 1,73% | - |
| 11.03.2024 | 47,20 | 47,20 | 46,10 | 46,20 | -2,12% | - |
| 08.03.2024 | 47,00 | 47,60 | 47,00 | 47,20 | 0,43% | - |
| 07.03.2024 | 48,80 | 48,80 | 46,80 | 47,00 | -3,69% | 20,00 |
| 06.03.2024 | 48,60 | 49,20 | 48,60 | 48,80 | -2,69% | - |
| 05.03.2024 | 49,40 | 50,75 | 49,40 | 50,15 | 1,52% | - |
| 04.03.2024 | 49,60 | 49,60 | 49,30 | 49,40 | 0,00% | 22,00 |
| 01.03.2024 | 48,80 | 49,50 | 48,70 | 49,40 | 1,23% | 115,00 |
| 29.02.2024 | 47,20 | 48,80 | 47,20 | 48,80 | 3,39% | - |
| 28.02.2024 | 47,80 | 47,80 | 47,10 | 47,20 | -1,26% | - |
| 27.02.2024 | 48,40 | 48,40 | 47,60 | 47,80 | -1,24% | 25,00 |
| 26.02.2024 | 48,80 | 48,80 | 48,20 | 48,40 | -0,82% | - |
| 23.02.2024 | 49,00 | 49,00 | 48,50 | 48,80 | -0,41% | - |
| 22.02.2024 | 48,50 | 49,00 | 48,30 | 49,00 | 2,94% | 56,00 |
| 21.02.2024 | 48,00 | 48,00 | 47,50 | 47,60 | -0,83% | - |
| 20.02.2024 | 48,00 | 48,40 | 47,90 | 48,00 | 0,00% | - |
| 19.02.2024 | 48,40 | 48,40 | 47,90 | 48,00 | -0,83% | - |
| 16.02.2024 | 48,60 | 48,80 | 48,30 | 48,40 | -0,41% | - |
| 15.02.2024 | 49,00 | 49,60 | 48,30 | 48,60 | -0,82% | - |
| 14.02.2024 | 49,00 | 49,20 | 48,60 | 49,00 | 0,00% | - |
| 13.02.2024 | 49,30 | 49,70 | 48,90 | 49,00 | -0,61% | - |
| 12.02.2024 | 48,60 | 49,30 | 48,50 | 49,30 | 1,44% | 100,00 |
| 09.02.2024 | 49,00 | 49,00 | 48,50 | 48,60 | -0,41% | - |
| 08.02.2024 | 47,80 | 49,00 | 47,80 | 48,80 | 2,09% | - |
| 07.02.2024 | 48,40 | 48,40 | 47,60 | 47,80 | -1,24% | 104,00 |
| 06.02.2024 | 48,10 | 48,50 | 48,10 | 48,40 | 0,62% | 20,00 |
| 05.02.2024 | 48,00 | 48,50 | 48,00 | 48,10 | -1,43% | 50,00 |
| 02.02.2024 | 49,40 | 49,40 | 48,50 | 48,80 | -1,21% | - |
| 01.02.2024 | 49,40 | 49,60 | 49,20 | 49,40 | 2,49% | - |
| 31.01.2024 | 46,60 | 48,40 | 46,20 | 48,20 | 5,93% | 11,00 |
| 30.01.2024 | 45,60 | 45,90 | 45,50 | 45,50 | -0,22% | - |
| 29.01.2024 | 45,40 | 45,80 | 45,40 | 45,60 | 0,44% | - |
| 26.01.2024 | 46,20 | 46,20 | 45,20 | 45,40 | -1,73% | 70,00 |
| 25.01.2024 | 46,00 | 46,30 | 45,90 | 46,20 | 0,00% | - |
| 24.01.2024 | 46,40 | 46,70 | 46,00 | 46,20 | -0,43% | - |
| 23.01.2024 | 46,60 | 46,60 | 46,20 | 46,40 | -0,43% | - |
| 22.01.2024 | 46,40 | 46,70 | 46,30 | 46,60 | 1,75% | - |
| 19.01.2024 | 45,60 | 45,90 | 45,40 | 45,80 | 0,44% | - |
| 18.01.2024 | 43,90 | 45,80 | 43,90 | 45,60 | 3,87% | 90,00 |
| 17.01.2024 | 44,10 | 44,10 | 43,70 | 43,90 | -2,01% | - |
| 16.01.2024 | 44,80 | 45,50 | 44,50 | 44,80 | -1,10% | - |
| 15.01.2024 | 45,20 | 45,90 | 45,10 | 45,30 | 1,34% | - |
| 12.01.2024 | 42,90 | 45,30 | 42,90 | 44,70 | 4,20% | 347,00 |
| 11.01.2024 | 42,80 | 43,20 | 42,60 | 42,90 | 0,23% | 70,00 |
| 10.01.2024 | 42,70 | 43,30 | 42,30 | 42,80 | 4,14% | - |
| 09.01.2024 | 41,00 | 41,10 | 40,90 | 41,10 | -1,20% | - |
| 08.01.2024 | 41,10 | 41,70 | 40,80 | 41,60 | 1,22% | - |
| 05.01.2024 | 41,40 | 41,40 | 40,50 | 41,10 | -0,72% | - |
| 04.01.2024 | 42,50 | 42,50 | 41,30 | 41,40 | -2,59% | - |
| 03.01.2024 | 42,90 | 42,90 | 42,40 | 42,50 | -0,93% | - |
| 02.01.2024 | 43,00 | 43,30 | 42,70 | 42,90 | -0,23% | - |
| 29.12.2023 | 42,80 | 43,00 | 42,80 | 43,00 | 0,47% | - |
| 28.12.2023 | 42,90 | 42,90 | 42,70 | 42,80 | -0,23% | - |
| 27.12.2023 | 42,80 | 43,20 | 42,80 | 42,90 | 0,23% | - |
| 22.12.2023 | 43,10 | 43,10 | 42,80 | 42,80 | -0,70% | - |
| 21.12.2023 | 42,90 | 43,10 | 42,60 | 43,10 | 0,47% | - |
| 20.12.2023 | 43,20 | 43,30 | 42,70 | 42,90 | 1,42% | - |
| 19.12.2023 | 42,50 | 42,70 | 42,10 | 42,30 | -0,47% | - |
| 18.12.2023 | 42,30 | 42,70 | 42,30 | 42,50 | 0,47% | - |
| 15.12.2023 | 42,10 | 42,30 | 41,70 | 42,30 | 1,93% | - |
| 14.12.2023 | 42,00 | 42,80 | 41,40 | 41,50 | -3,04% | - |
| 13.12.2023 | 43,00 | 43,00 | 42,30 | 42,80 | -0,47% | - |
| 12.12.2023 | 42,40 | 43,10 | 42,40 | 43,00 | 1,42% | - |
| 11.12.2023 | 42,00 | 42,50 | 41,20 | 42,40 | 0,95% | - |
| 08.12.2023 | 41,90 | 42,10 | 41,80 | 42,00 | -0,47% | - |
| 07.12.2023 | 41,90 | 42,30 | 41,90 | 42,20 | 0,72% | - |
| 06.12.2023 | 41,70 | 42,30 | 41,70 | 41,90 | 0,48% | - |
| 05.12.2023 | 42,70 | 42,70 | 41,50 | 41,70 | -2,34% | 200,00 |
| 04.12.2023 | 42,40 | 42,90 | 42,40 | 42,70 | 0,71% | - |