23,248€
-0,50%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 23,37 | 23,37 | 23,15 | 23,25 | -0,51% | - |
27.03.2024 | 23,48 | 23,58 | 23,20 | 23,37 | -0,50% | 87,00 |
26.03.2024 | 23,33 | 23,53 | 23,32 | 23,48 | 0,64% | 210,00 |
25.03.2024 | 23,59 | 23,61 | 23,23 | 23,33 | -1,08% | 517,00 |
22.03.2024 | 23,14 | 23,75 | 23,14 | 23,59 | 1,96% | 631,00 |
21.03.2024 | 22,67 | 23,23 | 22,67 | 23,14 | 2,82% | 222,00 |
20.03.2024 | 22,54 | 22,63 | 22,36 | 22,50 | -0,52% | 75,00 |
19.03.2024 | 21,86 | 22,64 | 21,86 | 22,62 | 3,48% | 5,00 |
18.03.2024 | 21,99 | 21,99 | 21,73 | 21,86 | 1,44% | 106,00 |
15.03.2024 | 21,19 | 21,64 | 21,19 | 21,55 | 1,68% | 77,00 |
14.03.2024 | 21,15 | 21,34 | 21,10 | 21,19 | 0,19% | 51,00 |
13.03.2024 | 21,85 | 21,85 | 20,65 | 21,15 | -3,18% | 2.538,00 |
12.03.2024 | 21,57 | 21,85 | 21,47 | 21,85 | 1,27% | 93,00 |
11.03.2024 | 22,13 | 22,13 | 21,36 | 21,57 | -2,50% | 1.071,00 |
08.03.2024 | 22,31 | 22,71 | 22,13 | 22,13 | -2,55% | 288,00 |
07.03.2024 | 23,24 | 23,24 | 22,57 | 22,71 | -2,19% | 274,00 |
06.03.2024 | 23,17 | 23,39 | 23,12 | 23,21 | 1,55% | 97,00 |
05.03.2024 | 22,48 | 23,04 | 22,48 | 22,86 | 1,70% | - |
04.03.2024 | 22,47 | 22,71 | 22,43 | 22,48 | -1,02% | 87,00 |
01.03.2024 | 22,27 | 22,80 | 22,27 | 22,71 | 1,98% | 417,00 |
29.02.2024 | 21,97 | 22,32 | 21,97 | 22,27 | 1,47% | 137,00 |
28.02.2024 | 21,96 | 22,01 | 21,86 | 21,95 | -0,08% | 31,00 |
27.02.2024 | 21,98 | 22,10 | 21,84 | 21,96 | -0,09% | 812,00 |
26.02.2024 | 21,91 | 22,11 | 21,84 | 21,98 | 1,42% | 1.279,00 |
23.02.2024 | 21,63 | 21,79 | 21,59 | 21,68 | 0,21% | 950,00 |
22.02.2024 | 21,64 | 21,72 | 21,43 | 21,63 | 3,23% | 260,00 |
21.02.2024 | 20,94 | 21,18 | 20,83 | 20,95 | 0,06% | 202,00 |
20.02.2024 | 21,01 | 21,09 | 20,90 | 20,94 | -0,35% | 255,00 |
19.02.2024 | 21,09 | 21,22 | 20,94 | 21,01 | -0,36% | 820,00 |
16.02.2024 | 21,29 | 21,29 | 21,03 | 21,09 | -0,93% | 379,00 |
15.02.2024 | 21,10 | 21,29 | 20,87 | 21,29 | 0,89% | 100,00 |
14.02.2024 | 20,90 | 21,24 | 20,90 | 21,10 | -2,13% | 817,00 |
13.02.2024 | 20,92 | 21,72 | 20,92 | 21,56 | 3,06% | 611,00 |
12.02.2024 | 20,81 | 21,02 | 20,54 | 20,92 | 0,50% | 1.152,00 |
09.02.2024 | 20,97 | 20,97 | 20,58 | 20,81 | -0,64% | 1.007,00 |
08.02.2024 | 20,78 | 21,08 | 20,76 | 20,95 | 0,82% | 321,00 |
07.02.2024 | 20,28 | 20,83 | 20,28 | 20,78 | 2,44% | 92,00 |
06.02.2024 | 18,89 | 20,66 | 18,89 | 20,28 | 7,39% | 720,00 |
05.02.2024 | 18,80 | 18,98 | 18,53 | 18,89 | 0,47% | 27,00 |
02.02.2024 | 18,63 | 18,88 | 18,38 | 18,80 | 0,92% | 331,00 |
01.02.2024 | 18,45 | 18,73 | 18,41 | 18,63 | 0,96% | 417,00 |
31.01.2024 | 18,62 | 18,88 | 18,35 | 18,45 | -0,93% | 500,00 |
30.01.2024 | 18,59 | 18,68 | 18,42 | 18,62 | 0,18% | 12,00 |
29.01.2024 | 18,58 | 18,62 | 18,28 | 18,59 | 1,83% | 1.160,00 |
26.01.2024 | 18,45 | 18,45 | 18,06 | 18,26 | -1,04% | 515,00 |
25.01.2024 | 18,42 | 18,50 | 18,27 | 18,45 | 0,19% | 123,00 |
24.01.2024 | 18,59 | 18,61 | 18,21 | 18,41 | -0,94% | 974,00 |
23.01.2024 | 18,62 | 18,68 | 18,45 | 18,59 | -0,15% | 287,00 |
22.01.2024 | 18,39 | 18,62 | 18,35 | 18,62 | 1,22% | 138,00 |
19.01.2024 | 18,41 | 18,55 | 18,26 | 18,39 | -0,08% | 70,00 |
18.01.2024 | 17,83 | 18,42 | 17,83 | 18,41 | 3,25% | 63,00 |
17.01.2024 | 17,97 | 17,97 | 17,66 | 17,83 | -0,81% | 630,00 |
16.01.2024 | 17,93 | 18,07 | 17,80 | 17,97 | 0,26% | 1.314,00 |
15.01.2024 | 17,88 | 17,99 | 17,81 | 17,93 | 0,24% | 1.030,00 |
12.01.2024 | 17,80 | 17,90 | 17,69 | 17,88 | 0,47% | 344,00 |
11.01.2024 | 17,55 | 17,89 | 17,55 | 17,80 | 1,42% | 163,00 |
10.01.2024 | 17,33 | 17,57 | 17,21 | 17,55 | 3,07% | 1.000,00 |
09.01.2024 | 17,14 | 17,14 | 16,78 | 17,03 | -0,68% | 65,00 |
08.01.2024 | 17,10 | 17,18 | 16,90 | 17,14 | -0,04% | 445,00 |
05.01.2024 | 16,84 | 17,21 | 16,84 | 17,15 | 1,83% | 12,00 |
04.01.2024 | 16,63 | 16,99 | 16,63 | 16,84 | 1,30% | 5,00 |
03.01.2024 | 16,65 | 16,76 | 16,46 | 16,63 | -0,15% | 178,00 |
02.01.2024 | 16,58 | 16,70 | 16,46 | 16,65 | 1,75% | 471,00 |
29.12.2023 | 16,39 | 16,57 | 16,36 | 16,36 | -0,16% | 50,00 |
28.12.2023 | 16,33 | 16,46 | 16,17 | 16,39 | 0,34% | 95,00 |
27.12.2023 | 16,25 | 16,57 | 16,25 | 16,33 | 0,49% | 125,00 |
22.12.2023 | 16,33 | 16,33 | 16,03 | 16,25 | -0,44% | 791,00 |
21.12.2023 | 16,22 | 16,53 | 16,00 | 16,33 | -0,98% | 520,00 |
20.12.2023 | 16,85 | 16,86 | 16,11 | 16,49 | -2,15% | 232,00 |
19.12.2023 | 16,81 | 16,92 | 16,70 | 16,85 | 0,24% | 756,00 |
18.12.2023 | 16,85 | 16,91 | 16,75 | 16,81 | 1,42% | 825,00 |
15.12.2023 | 16,68 | 16,81 | 16,50 | 16,58 | -0,72% | 87,00 |
14.12.2023 | 16,67 | 17,07 | 16,50 | 16,70 | -2,17% | 790,00 |
13.12.2023 | 17,13 | 17,13 | 16,91 | 17,07 | -0,39% | 140,00 |
12.12.2023 | 17,37 | 17,37 | 17,07 | 17,13 | -1,37% | 42,00 |
11.12.2023 | 17,25 | 17,49 | 17,18 | 17,37 | -0,23% | 572,00 |
08.12.2023 | 17,25 | 17,48 | 17,18 | 17,41 | -0,93% | 308,00 |
07.12.2023 | 17,72 | 17,83 | 17,40 | 17,57 | -0,82% | 100,00 |
06.12.2023 | 17,41 | 17,89 | 17,41 | 17,72 | 1,78% | 42,00 |
05.12.2023 | 17,32 | 17,49 | 17,25 | 17,41 | 0,49% | 7,00 |
04.12.2023 | 17,70 | 17,70 | 17,23 | 17,32 | -2,12% | 106,00 |
01.12.2023 | 17,40 | 17,70 | 17,34 | 17,70 | 1,74% | 187,00 |
30.11.2023 | 17,30 | 17,43 | 17,22 | 17,40 | 0,69% | 765,00 |
29.11.2023 | 17,01 | 17,43 | 17,01 | 17,28 | 1,56% | 500,00 |
28.11.2023 | 17,02 | 17,11 | 16,90 | 17,01 | -0,02% | 2,00 |
27.11.2023 | 17,19 | 17,19 | 16,94 | 17,02 | -0,99% | 30,00 |
24.11.2023 | 16,97 | 17,27 | 16,97 | 17,19 | 1,26% | - |
23.11.2023 | 16,92 | 17,13 | 16,76 | 16,97 | 0,30% | 39,00 |
22.11.2023 | 16,79 | 16,99 | 16,69 | 16,92 | 0,79% | 57,00 |
21.11.2023 | 17,23 | 17,23 | 16,59 | 16,79 | -2,58% | 499,00 |
20.11.2023 | 17,61 | 17,63 | 17,03 | 17,23 | -2,14% | 154,00 |
17.11.2023 | 17,55 | 17,79 | 17,54 | 17,61 | 0,36% | 72,00 |
16.11.2023 | 17,45 | 17,72 | 17,35 | 17,55 | 0,58% | 17,00 |
15.11.2023 | 17,73 | 17,73 | 17,36 | 17,45 | -1,57% | 2.118,00 |
14.11.2023 | 17,58 | 17,73 | 17,44 | 17,73 | 0,84% | 31,00 |
13.11.2023 | 17,49 | 17,59 | 17,21 | 17,58 | 0,52% | - |
10.11.2023 | 17,36 | 17,49 | 17,22 | 17,49 | 1,10% | 288,00 |
09.11.2023 | 17,13 | 17,51 | 17,13 | 17,30 | 0,98% | 162,00 |
08.11.2023 | 17,12 | 17,66 | 17,05 | 17,13 | -3,03% | 1.808,00 |
07.11.2023 | 17,69 | 17,84 | 17,44 | 17,66 | -0,15% | 1.837,00 |