11,450€
-0,43%
Echtzeit-Aktienkurs Tosoh Corp.
Bid:
Ask:
Aktienkurse zur Tosoh Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,50 | 11,55 | 11,45 | 11,45 | -0,43% | - |
| 16.05.2024 | 11,45 | 11,55 | 11,35 | 11,50 | -1,71% | - |
| 15.05.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | 30,00 |
| 14.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -7,75% | 400,00 |
| 13.05.2024 | 12,90 | 12,90 | 12,85 | 12,90 | -2,64% | - |
| 10.05.2024 | 13,25 | 13,25 | 13,15 | 13,25 | 0,00% | - |
| 09.05.2024 | 13,15 | 13,25 | 13,15 | 13,25 | 1,53% | - |
| 08.05.2024 | 13,05 | 13,45 | 12,95 | 13,05 | 0,00% | - |
| 07.05.2024 | 13,05 | 13,15 | 13,05 | 13,05 | -1,14% | - |
| 06.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | 154,00 |
| 03.05.2024 | 13,10 | 13,10 | 13,00 | 13,00 | -0,38% | - |
| 02.05.2024 | 12,95 | 13,15 | 12,95 | 13,05 | 1,56% | - |
| 30.04.2024 | 12,95 | 13,05 | 12,85 | 12,85 | -2,65% | - |
| 29.04.2024 | 13,10 | 13,30 | 13,10 | 13,20 | 1,15% | - |
| 26.04.2024 | 12,95 | 13,05 | 12,85 | 13,05 | 1,56% | - |
| 25.04.2024 | 12,85 | 12,95 | 12,75 | 12,85 | 0,00% | - |
| 24.04.2024 | 12,95 | 13,00 | 12,85 | 12,85 | -1,15% | - |
| 23.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,39% | 200,00 |
| 22.04.2024 | 12,95 | 13,05 | 12,85 | 12,95 | 1,57% | - |
| 19.04.2024 | 12,85 | 12,95 | 12,75 | 12,75 | -0,78% | - |
| 18.04.2024 | 12,95 | 13,00 | 12,85 | 12,85 | 0,78% | - |
| 17.04.2024 | 12,85 | 12,90 | 12,75 | 12,75 | -1,92% | - |
| 16.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,14% | 15,00 |
| 15.04.2024 | 13,25 | 13,35 | 13,05 | 13,15 | 0,38% | - |
| 12.04.2024 | 13,25 | 13,30 | 13,10 | 13,10 | -1,50% | - |
| 11.04.2024 | 13,25 | 13,35 | 13,15 | 13,30 | 2,31% | - |
| 10.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,14% | 150,00 |
| 09.04.2024 | 13,25 | 13,25 | 13,05 | 13,15 | 0,77% | - |
| 08.04.2024 | 13,05 | 13,15 | 13,05 | 13,05 | -0,76% | - |
| 05.04.2024 | 13,15 | 13,20 | 13,05 | 13,15 | 3,95% | - |
| 04.04.2024 | 12,85 | 12,85 | 12,65 | 12,65 | -3,07% | - |
| 03.04.2024 | 12,95 | 13,05 | 12,95 | 13,05 | 3,16% | - |
| 02.04.2024 | 12,75 | 12,85 | 12,55 | 12,65 | -1,17% | - |
| 28.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | 30,00 |
| 27.03.2024 | 12,85 | 12,85 | 12,75 | 12,85 | 0,00% | - |
| 26.03.2024 | 12,85 | 12,95 | 12,85 | 12,85 | 0,78% | - |
| 25.03.2024 | 12,85 | 12,85 | 12,75 | 12,75 | -1,54% | - |
| 22.03.2024 | 12,95 | 12,95 | 12,85 | 12,95 | 0,78% | - |
| 21.03.2024 | 12,75 | 12,85 | 12,75 | 12,85 | 1,98% | - |
| 20.03.2024 | 12,60 | 12,60 | 12,50 | 12,60 | -0,40% | - |
| 19.03.2024 | 12,65 | 12,65 | 12,55 | 12,65 | -1,56% | - |
| 18.03.2024 | 12,75 | 12,90 | 12,75 | 12,85 | 1,58% | - |
| 15.03.2024 | 12,65 | 12,75 | 12,65 | 12,65 | 0,00% | - |
| 14.03.2024 | 12,65 | 12,75 | 12,55 | 12,65 | 0,40% | - |
| 13.03.2024 | 12,65 | 12,65 | 12,55 | 12,60 | -1,18% | - |
| 12.03.2024 | 12,65 | 12,75 | 12,55 | 12,75 | 2,41% | - |
| 11.03.2024 | 12,55 | 12,60 | 12,45 | 12,45 | -1,58% | - |
| 08.03.2024 | 12,75 | 12,85 | 12,65 | 12,65 | 0,00% | - |
| 07.03.2024 | 12,55 | 12,65 | 12,55 | 12,65 | 1,61% | - |
| 06.03.2024 | 12,45 | 12,55 | 12,45 | 12,45 | 0,81% | - |
| 05.03.2024 | 12,40 | 12,45 | 12,35 | 12,35 | 0,41% | - |
| 04.03.2024 | 12,40 | 12,40 | 12,30 | 12,30 | -2,77% | 248,00 |
| 01.03.2024 | 12,60 | 12,65 | 12,60 | 12,65 | 0,00% | - |
| 29.02.2024 | 12,60 | 12,65 | 12,45 | 12,65 | -0,78% | - |
| 28.02.2024 | 12,85 | 12,85 | 12,75 | 12,75 | 1,19% | - |
| 27.02.2024 | 12,55 | 12,65 | 12,55 | 12,60 | 0,40% | - |
| 26.02.2024 | 12,55 | 12,55 | 12,55 | 12,55 | -1,18% | - |
| 23.02.2024 | 12,70 | 12,80 | 12,70 | 12,70 | -0,39% | - |
| 22.02.2024 | 12,65 | 12,75 | 12,55 | 12,75 | 1,59% | - |
| 21.02.2024 | 12,55 | 12,55 | 12,45 | 12,55 | 1,62% | - |
| 20.02.2024 | 12,45 | 12,45 | 12,35 | 12,35 | 0,00% | - |
| 19.02.2024 | 12,35 | 12,45 | 12,35 | 12,35 | 2,49% | - |
| 16.02.2024 | 12,15 | 12,15 | 12,05 | 12,05 | -1,63% | - |
| 15.02.2024 | 12,10 | 12,30 | 12,05 | 12,25 | 1,66% | - |
| 14.02.2024 | 11,95 | 12,05 | 11,95 | 12,05 | 1,26% | - |
| 13.02.2024 | 11,80 | 11,90 | 11,80 | 11,90 | -1,24% | 372,00 |
| 12.02.2024 | 11,95 | 12,05 | 11,95 | 12,05 | 0,42% | - |
| 09.02.2024 | 11,95 | 12,00 | 11,90 | 12,00 | 0,42% | - |
| 08.02.2024 | 11,90 | 11,95 | 11,85 | 11,95 | -0,83% | - |
| 07.02.2024 | 12,00 | 12,05 | 11,95 | 12,05 | 0,42% | - |
| 06.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -3,61% | 83,00 |
| 05.02.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 4,62% | - |
| 02.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 120,00 |
| 01.02.2024 | 11,95 | 12,05 | 11,95 | 12,00 | 0,00% | - |
| 31.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | 29,00 |
| 30.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,09% | 100,00 |
| 29.01.2024 | 11,85 | 11,95 | 11,85 | 11,95 | 2,14% | - |
| 26.01.2024 | 11,65 | 11,75 | 11,65 | 11,70 | 0,43% | - |
| 25.01.2024 | 11,65 | 11,70 | 11,60 | 11,65 | 0,43% | - |
| 24.01.2024 | 11,60 | 11,65 | 11,55 | 11,60 | 0,43% | - |
| 23.01.2024 | 11,55 | 11,55 | 11,45 | 11,55 | -1,28% | - |
| 22.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,43% | 20,00 |
| 19.01.2024 | 11,55 | 11,70 | 11,55 | 11,65 | -1,69% | - |
| 18.01.2024 | 11,65 | 11,85 | 11,65 | 11,85 | -0,42% | - |
| 17.01.2024 | 11,95 | 11,95 | 11,85 | 11,90 | -2,86% | - |
| 16.01.2024 | 12,25 | 12,35 | 12,20 | 12,25 | -1,61% | - |
| 15.01.2024 | 12,40 | 12,45 | 12,35 | 12,45 | 2,05% | - |
| 12.01.2024 | 12,15 | 12,25 | 12,10 | 12,20 | 1,24% | - |
| 11.01.2024 | 12,10 | 12,15 | 12,00 | 12,05 | -0,41% | - |
| 10.01.2024 | 12,05 | 12,15 | 12,05 | 12,10 | -3,20% | - |
| 09.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 3,73% | 16,00 |
| 08.01.2024 | 12,05 | 12,05 | 11,95 | 12,05 | 0,42% | - |
| 05.01.2024 | 11,95 | 12,05 | 11,95 | 12,00 | 0,00% | - |
| 04.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 3,90% | 150,00 |
| 03.01.2024 | 11,55 | 11,55 | 11,45 | 11,55 | -0,43% | - |
| 02.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,43% | - |
| 29.12.2023 | 11,55 | 11,55 | 11,50 | 11,55 | 0,43% | - |
| 28.12.2023 | 11,50 | 11,55 | 11,45 | 11,50 | 1,32% | - |
| 27.12.2023 | 11,40 | 11,45 | 11,30 | 11,35 | -1,30% | - |
| 22.12.2023 | 11,45 | 11,55 | 11,45 | 11,50 | 1,32% | - |