41,710€
-0,39%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 41,46 | 42,05 | 41,45 | 41,71 | -0,41% | 2,00 |
| 30.04.2024 | 42,25 | 42,41 | 41,84 | 41,88 | -0,24% | - |
| 29.04.2024 | 41,56 | 42,38 | 41,31 | 41,98 | 1,59% | 95,00 |
| 26.04.2024 | 43,66 | 43,72 | 41,30 | 41,32 | -4,46% | 164,00 |
| 25.04.2024 | 43,30 | 43,43 | 42,77 | 43,25 | -1,64% | - |
| 24.04.2024 | 44,36 | 44,39 | 43,85 | 43,97 | 1,24% | - |
| 23.04.2024 | 43,28 | 43,51 | 43,11 | 43,43 | 0,23% | - |
| 22.04.2024 | 43,07 | 43,46 | 42,53 | 43,33 | 0,87% | 25,00 |
| 19.04.2024 | 42,99 | 43,56 | 42,88 | 42,96 | -1,50% | 836,00 |
| 18.04.2024 | 44,41 | 44,78 | 43,61 | 43,61 | -2,25% | 173,00 |
| 17.04.2024 | 45,26 | 45,26 | 44,49 | 44,62 | -0,81% | 242,00 |
| 16.04.2024 | 45,12 | 45,18 | 44,92 | 44,98 | -2,79% | - |
| 15.04.2024 | 46,85 | 47,40 | 46,20 | 46,27 | -0,62% | 65,00 |
| 12.04.2024 | 47,08 | 47,26 | 46,46 | 46,56 | -0,16% | - |
| 11.04.2024 | 46,42 | 46,70 | 46,05 | 46,64 | 2,42% | - |
| 10.04.2024 | 46,22 | 46,24 | 45,36 | 45,54 | -0,86% | 115,00 |
| 09.04.2024 | 46,68 | 46,74 | 45,62 | 45,93 | -0,13% | 100,00 |
| 08.04.2024 | 46,16 | 46,28 | 45,27 | 45,99 | 0,91% | 301,00 |
| 05.04.2024 | 45,39 | 45,68 | 45,21 | 45,58 | -0,42% | - |
| 04.04.2024 | 46,50 | 46,96 | 45,72 | 45,77 | -0,71% | 45,00 |
| 03.04.2024 | 45,74 | 46,15 | 45,72 | 46,09 | 2,55% | - |
| 02.04.2024 | 45,79 | 45,85 | 44,49 | 44,95 | -1,00% | 433,00 |
| 28.03.2024 | 45,10 | 45,40 | 44,80 | 45,40 | -2,58% | 75,00 |
| 27.03.2024 | 46,40 | 47,00 | 46,20 | 46,60 | 3,56% | 10,00 |
| 26.03.2024 | 45,20 | 45,40 | 45,00 | 45,00 | -0,44% | - |
| 25.03.2024 | 45,30 | 45,40 | 45,00 | 45,20 | -1,95% | 99,00 |
| 22.03.2024 | 46,20 | 46,20 | 45,60 | 46,10 | 0,44% | 14,00 |
| 21.03.2024 | 45,60 | 46,00 | 45,50 | 45,90 | -1,08% | - |
| 20.03.2024 | 45,40 | 46,40 | 45,30 | 46,40 | 1,75% | 130,00 |
| 19.03.2024 | 45,80 | 45,80 | 45,40 | 45,60 | -1,08% | 75,00 |
| 18.03.2024 | 46,10 | 46,10 | 46,10 | 46,10 | 0,66% | - |
| 15.03.2024 | 45,20 | 46,00 | 45,20 | 45,80 | 0,44% | 543,00 |
| 14.03.2024 | 46,20 | 46,20 | 45,40 | 45,60 | 0,00% | 700,00 |
| 13.03.2024 | 45,40 | 46,20 | 45,20 | 45,60 | -3,39% | 112,00 |
| 12.03.2024 | 46,80 | 47,20 | 46,40 | 47,20 | 2,16% | 394,00 |
| 11.03.2024 | 46,40 | 46,60 | 46,20 | 46,20 | -1,49% | 320,00 |
| 08.03.2024 | 47,40 | 47,50 | 46,90 | 46,90 | -0,64% | 296,00 |
| 07.03.2024 | 47,20 | 47,80 | 46,40 | 47,20 | -3,67% | 240,00 |
| 06.03.2024 | 49,00 | 49,40 | 48,60 | 49,00 | -2,10% | 115,00 |
| 05.03.2024 | 50,15 | 50,50 | 49,80 | 50,05 | 1,32% | 7,00 |
| 04.03.2024 | 49,50 | 50,00 | 49,30 | 49,40 | 0,41% | 130,00 |
| 01.03.2024 | 49,00 | 49,40 | 48,50 | 49,20 | 0,82% | 188,00 |
| 29.02.2024 | 48,20 | 49,00 | 47,60 | 48,80 | 2,95% | 248,00 |
| 28.02.2024 | 47,40 | 47,50 | 47,00 | 47,40 | -0,84% | - |
| 27.02.2024 | 47,60 | 48,00 | 47,60 | 47,80 | -1,44% | 10,00 |
| 26.02.2024 | 48,40 | 48,80 | 48,00 | 48,50 | -1,02% | 73,00 |
| 23.02.2024 | 48,80 | 49,20 | 48,80 | 49,00 | 0,20% | 12,00 |
| 22.02.2024 | 48,50 | 49,00 | 48,40 | 48,90 | 2,73% | 180,00 |
| 21.02.2024 | 47,60 | 48,00 | 47,20 | 47,60 | -0,83% | 65,00 |
| 20.02.2024 | 48,40 | 48,40 | 47,80 | 48,00 | 0,00% | 10,00 |
| 19.02.2024 | 48,40 | 48,60 | 48,00 | 48,00 | -0,41% | 106,00 |
| 16.02.2024 | 48,60 | 48,80 | 48,20 | 48,20 | -1,43% | 50,00 |
| 15.02.2024 | 48,50 | 49,60 | 48,40 | 48,90 | -0,41% | 71,00 |
| 14.02.2024 | 48,60 | 49,10 | 48,40 | 49,10 | 0,20% | 26,00 |
| 13.02.2024 | 49,70 | 49,70 | 48,80 | 49,00 | -0,61% | 205,00 |
| 12.02.2024 | 48,70 | 49,60 | 48,70 | 49,30 | 1,23% | 118,00 |
| 09.02.2024 | 49,00 | 49,00 | 48,40 | 48,70 | -0,61% | 91,00 |
| 08.02.2024 | 49,00 | 49,20 | 48,60 | 49,00 | 2,08% | 132,00 |
| 07.02.2024 | 47,80 | 48,20 | 47,60 | 48,00 | -0,83% | 3,00 |
| 06.02.2024 | 48,20 | 48,60 | 48,00 | 48,40 | 0,41% | 103,00 |
| 05.02.2024 | 48,60 | 48,80 | 47,90 | 48,20 | -1,23% | 132,00 |
| 02.02.2024 | 48,80 | 48,80 | 48,20 | 48,80 | -1,01% | 108,00 |
| 01.02.2024 | 49,40 | 49,60 | 48,80 | 49,30 | 4,67% | 105,00 |
| 31.01.2024 | 46,60 | 47,30 | 46,20 | 47,10 | 3,52% | 132,00 |
| 30.01.2024 | 45,80 | 45,80 | 45,00 | 45,50 | -0,22% | 253,00 |
| 29.01.2024 | 45,60 | 45,80 | 45,20 | 45,60 | 0,44% | 265,00 |
| 26.01.2024 | 45,60 | 45,60 | 45,00 | 45,40 | -1,73% | 284,00 |
| 25.01.2024 | 46,00 | 46,60 | 46,00 | 46,20 | -0,65% | 35,00 |
| 24.01.2024 | 46,20 | 46,70 | 46,20 | 46,50 | 0,22% | 50,00 |
| 23.01.2024 | 46,30 | 46,60 | 46,00 | 46,40 | -0,22% | 846,00 |
| 22.01.2024 | 46,40 | 46,70 | 46,20 | 46,50 | 1,09% | 4,00 |
| 19.01.2024 | 45,60 | 46,00 | 45,20 | 46,00 | 0,88% | 66,00 |
| 18.01.2024 | 44,70 | 45,70 | 44,50 | 45,60 | 4,11% | 109,00 |
| 17.01.2024 | 44,10 | 44,40 | 43,40 | 43,80 | -2,45% | 78,00 |
| 16.01.2024 | 44,80 | 45,60 | 44,00 | 44,90 | -1,75% | 2.399,00 |
| 15.01.2024 | 45,60 | 46,40 | 45,20 | 45,70 | 2,01% | 813,00 |
| 12.01.2024 | 44,00 | 45,60 | 44,00 | 44,80 | 4,19% | 1.084,00 |
| 11.01.2024 | 43,20 | 43,40 | 42,70 | 43,00 | -0,46% | 131,00 |
| 10.01.2024 | 42,70 | 43,60 | 42,30 | 43,20 | 5,11% | 766,00 |
| 09.01.2024 | 41,10 | 41,20 | 40,60 | 41,10 | -0,24% | 20,00 |
| 08.01.2024 | 41,20 | 41,40 | 40,80 | 41,20 | 0,49% | 245,00 |
| 05.01.2024 | 40,90 | 41,30 | 40,30 | 41,00 | -0,97% | 416,00 |
| 04.01.2024 | 41,70 | 41,80 | 41,30 | 41,40 | -2,36% | - |
| 03.01.2024 | 42,60 | 42,60 | 42,40 | 42,40 | -0,93% | - |
| 02.01.2024 | 43,10 | 43,40 | 42,70 | 42,80 | -0,47% | 24,00 |
| 29.12.2023 | 42,90 | 43,00 | 42,90 | 43,00 | 0,70% | - |
| 28.12.2023 | 42,80 | 42,90 | 42,20 | 42,70 | -0,47% | 102,00 |
| 27.12.2023 | 43,00 | 43,20 | 42,80 | 42,90 | 0,00% | 150,00 |
| 22.12.2023 | 42,90 | 43,10 | 42,60 | 42,90 | -0,69% | 68,00 |
| 21.12.2023 | 43,00 | 43,40 | 42,60 | 43,20 | 0,93% | 286,00 |
| 20.12.2023 | 43,20 | 43,30 | 42,80 | 42,80 | 0,94% | - |
| 19.12.2023 | 42,40 | 42,70 | 42,10 | 42,40 | -0,24% | 217,00 |
| 18.12.2023 | 42,70 | 43,00 | 42,00 | 42,50 | 1,43% | 250,00 |
| 15.12.2023 | 41,90 | 42,00 | 41,70 | 41,90 | 0,72% | 1,00 |
| 14.12.2023 | 41,50 | 41,70 | 41,20 | 41,60 | -2,58% | 936,00 |
| 13.12.2023 | 42,30 | 42,80 | 42,00 | 42,70 | -0,70% | 80,00 |
| 12.12.2023 | 43,00 | 43,40 | 42,90 | 43,00 | 1,18% | 2,00 |
| 11.12.2023 | 41,40 | 42,50 | 41,00 | 42,50 | 0,71% | 469,00 |
| 08.12.2023 | 42,00 | 42,20 | 41,80 | 42,20 | 0,24% | - |
| 07.12.2023 | 42,10 | 42,40 | 41,70 | 42,10 | 0,96% | 1,00 |