21,458€
-1,14%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 21,41 | 21,45 | 21,40 | 21,45 | -1,17% | - |
| 18.04.2024 | 21,81 | 21,99 | 21,71 | 21,71 | -1,32% | 5.859,00 |
| 17.04.2024 | 22,06 | 22,08 | 21,81 | 22,00 | -1,79% | 17.966,00 |
| 16.04.2024 | 22,50 | 22,55 | 22,07 | 22,40 | -2,14% | 14.307,00 |
| 15.04.2024 | 22,99 | 23,18 | 22,81 | 22,89 | 0,42% | 24.917,00 |
| 12.04.2024 | 23,01 | 23,13 | 22,64 | 22,79 | -0,46% | 3.903,00 |
| 11.04.2024 | 22,94 | 23,15 | 22,82 | 22,90 | 0,79% | 10.845,00 |
| 10.04.2024 | 22,61 | 22,98 | 22,56 | 22,72 | -0,66% | 7.336,00 |
| 09.04.2024 | 22,79 | 22,90 | 22,68 | 22,87 | 1,53% | 9.320,00 |
| 08.04.2024 | 22,33 | 22,65 | 22,26 | 22,52 | 1,44% | 15.595,00 |
| 05.04.2024 | 22,18 | 22,40 | 21,86 | 22,20 | -0,45% | 34.334,00 |
| 04.04.2024 | 22,41 | 22,41 | 22,15 | 22,30 | -0,20% | 7.747,00 |
| 03.04.2024 | 22,01 | 22,35 | 21,87 | 22,35 | -0,29% | 15.857,00 |
| 02.04.2024 | 22,44 | 22,44 | 22,11 | 22,41 | -4,39% | 27.543,00 |
| 28.03.2024 | 23,32 | 23,45 | 23,06 | 23,44 | -0,28% | 20.496,00 |
| 27.03.2024 | 23,36 | 23,59 | 23,20 | 23,51 | 0,51% | 15.230,00 |
| 26.03.2024 | 23,53 | 23,60 | 23,31 | 23,39 | -0,28% | 9.718,00 |
| 25.03.2024 | 23,55 | 23,60 | 23,21 | 23,45 | -0,26% | 13.925,00 |
| 22.03.2024 | 23,56 | 23,84 | 23,38 | 23,51 | 1,29% | 28.890,00 |
| 21.03.2024 | 23,00 | 23,21 | 22,88 | 23,21 | 2,09% | 10.275,00 |
| 20.03.2024 | 22,53 | 22,74 | 22,42 | 22,74 | 0,62% | 11.770,00 |
| 19.03.2024 | 22,31 | 22,60 | 22,23 | 22,60 | 3,62% | 13.842,00 |
| 18.03.2024 | 22,00 | 22,00 | 21,56 | 21,81 | 0,79% | 28.415,00 |
| 15.03.2024 | 21,36 | 21,66 | 21,27 | 21,64 | 1,57% | 12.052,00 |
| 14.03.2024 | 21,23 | 21,40 | 21,08 | 21,30 | 0,71% | 17.284,00 |
| 13.03.2024 | 21,43 | 21,43 | 21,10 | 21,15 | -3,31% | 18.765,00 |
| 12.03.2024 | 21,41 | 21,89 | 21,41 | 21,88 | 1,06% | 6.311,00 |
| 11.03.2024 | 21,89 | 21,89 | 21,41 | 21,65 | -2,94% | 20.857,00 |
| 08.03.2024 | 22,50 | 22,55 | 21,80 | 22,30 | -1,98% | 31.367,00 |
| 07.03.2024 | 22,70 | 22,88 | 22,46 | 22,75 | -1,73% | 15.072,00 |
| 06.03.2024 | 23,24 | 23,45 | 23,01 | 23,15 | 1,51% | 27.712,00 |
| 05.03.2024 | 22,99 | 23,05 | 22,71 | 22,81 | 1,27% | 24.741,00 |
| 04.03.2024 | 22,60 | 22,87 | 22,41 | 22,52 | -1,25% | 28.736,00 |
| 01.03.2024 | 22,40 | 22,81 | 22,40 | 22,81 | 2,98% | 23.479,00 |
| 29.02.2024 | 22,16 | 22,40 | 22,01 | 22,15 | 0,66% | 16.411,00 |
| 28.02.2024 | 21,93 | 22,08 | 21,86 | 22,00 | 0,55% | 7.067,00 |
| 27.02.2024 | 22,02 | 22,11 | 21,81 | 21,88 | -1,02% | 8.175,00 |
| 26.02.2024 | 21,95 | 22,12 | 21,76 | 22,11 | 2,29% | 20.782,00 |
| 23.02.2024 | 21,67 | 21,86 | 21,52 | 21,61 | 0,30% | 9.710,00 |
| 22.02.2024 | 21,53 | 21,80 | 21,00 | 21,55 | 2,86% | 19.973,00 |
| 21.02.2024 | 21,06 | 21,25 | 20,79 | 20,95 | 0,43% | 9.213,00 |
| 20.02.2024 | 21,04 | 21,15 | 20,86 | 20,86 | -0,93% | 7.851,00 |
| 19.02.2024 | 21,10 | 21,29 | 20,89 | 21,05 | -0,64% | 13.606,00 |
| 16.02.2024 | 21,22 | 21,25 | 20,93 | 21,19 | -0,12% | 11.351,00 |
| 15.02.2024 | 21,03 | 21,21 | 20,80 | 21,21 | 0,21% | 15.871,00 |
| 14.02.2024 | 21,15 | 21,20 | 20,95 | 21,17 | -1,74% | 60.061,00 |
| 13.02.2024 | 21,23 | 21,77 | 21,18 | 21,54 | 2,57% | 26.309,00 |
| 12.02.2024 | 20,72 | 21,06 | 20,52 | 21,00 | 0,36% | 36.449,00 |
| 09.02.2024 | 20,82 | 21,00 | 20,52 | 20,93 | -0,33% | 17.876,00 |
| 08.02.2024 | 20,83 | 21,10 | 20,70 | 21,00 | 1,18% | 38.817,00 |
| 07.02.2024 | 20,50 | 20,90 | 20,25 | 20,75 | 1,29% | 39.127,00 |
| 06.02.2024 | 19,31 | 20,77 | 19,23 | 20,49 | 8,27% | 36.223,00 |
| 05.02.2024 | 18,70 | 19,00 | 18,56 | 18,92 | 0,37% | 17.226,00 |
| 02.02.2024 | 18,60 | 18,85 | 18,37 | 18,85 | 1,42% | 12.013,00 |
| 01.02.2024 | 18,64 | 18,80 | 18,40 | 18,59 | 0,46% | 8.952,00 |
| 31.01.2024 | 18,75 | 18,88 | 18,44 | 18,50 | -0,17% | 12.203,00 |
| 30.01.2024 | 18,65 | 18,68 | 18,43 | 18,53 | 0,25% | 9.186,00 |
| 29.01.2024 | 18,43 | 18,65 | 18,23 | 18,49 | 1,74% | 25.239,00 |
| 26.01.2024 | 18,20 | 18,28 | 18,03 | 18,17 | -1,17% | 8.851,00 |
| 25.01.2024 | 18,50 | 18,60 | 18,26 | 18,39 | -0,56% | 28.706,00 |
| 24.01.2024 | 18,55 | 18,61 | 18,21 | 18,49 | -0,16% | 16.512,00 |
| 23.01.2024 | 18,55 | 18,70 | 18,39 | 18,52 | -0,04% | 17.064,00 |
| 22.01.2024 | 18,50 | 18,55 | 18,32 | 18,53 | 0,62% | 22.113,00 |
| 19.01.2024 | 18,38 | 18,55 | 18,20 | 18,41 | 0,22% | 19.896,00 |
| 18.01.2024 | 18,10 | 18,40 | 18,06 | 18,37 | 2,57% | 32.870,00 |
| 17.01.2024 | 17,95 | 17,95 | 17,67 | 17,91 | -0,81% | 10.002,00 |
| 16.01.2024 | 17,97 | 18,08 | 17,81 | 18,06 | 0,96% | 33.636,00 |
| 15.01.2024 | 17,97 | 17,99 | 17,80 | 17,89 | -0,06% | 16.204,00 |
| 12.01.2024 | 17,73 | 17,90 | 17,66 | 17,90 | 0,51% | 7.545,00 |
| 11.01.2024 | 17,63 | 17,92 | 17,60 | 17,81 | 1,59% | 19.442,00 |
| 10.01.2024 | 17,25 | 17,57 | 17,20 | 17,53 | 3,50% | 25.728,00 |
| 09.01.2024 | 16,95 | 17,16 | 16,93 | 16,94 | -1,17% | 1.550,00 |
| 08.01.2024 | 17,22 | 17,23 | 16,90 | 17,14 | -0,27% | 6.986,00 |
| 05.01.2024 | 16,93 | 17,24 | 16,90 | 17,18 | 2,49% | 11.215,00 |
| 04.01.2024 | 16,70 | 16,93 | 16,60 | 16,77 | 0,93% | 10.440,00 |
| 03.01.2024 | 16,62 | 16,83 | 16,46 | 16,61 | -0,52% | 12.526,00 |
| 02.01.2024 | 16,50 | 16,70 | 16,39 | 16,70 | 2,05% | 18.002,00 |
| 29.12.2023 | 16,46 | 16,62 | 16,36 | 16,36 | 0,32% | 3.248,00 |
| 28.12.2023 | 16,37 | 16,47 | 16,15 | 16,31 | 0,49% | 8.642,00 |
| 27.12.2023 | 16,31 | 16,57 | 16,20 | 16,23 | -0,59% | 15.832,00 |
| 22.12.2023 | 16,15 | 16,33 | 15,98 | 16,33 | -1,05% | 12.936,00 |
| 21.12.2023 | 16,00 | 16,53 | 16,00 | 16,50 | 0,00% | 21.857,00 |
| 20.12.2023 | 16,92 | 16,92 | 16,07 | 16,50 | -2,53% | 34.055,00 |
| 19.12.2023 | 16,70 | 16,99 | 16,70 | 16,93 | 0,27% | 5.330,00 |
| 18.12.2023 | 16,82 | 16,99 | 16,69 | 16,88 | 1,34% | 6.899,00 |
| 15.12.2023 | 16,70 | 16,86 | 16,50 | 16,66 | -0,25% | 5.320,00 |
| 14.12.2023 | 16,73 | 16,90 | 16,51 | 16,70 | -2,11% | 13.895,00 |
| 13.12.2023 | 17,07 | 17,14 | 16,90 | 17,06 | -0,65% | 6.529,00 |
| 12.12.2023 | 17,20 | 17,27 | 17,02 | 17,17 | -1,08% | 7.597,00 |
| 11.12.2023 | 17,36 | 17,60 | 17,12 | 17,36 | -0,14% | 19.372,00 |
| 08.12.2023 | 17,31 | 17,56 | 17,19 | 17,38 | -1,51% | 4.796,00 |
| 07.12.2023 | 17,81 | 17,84 | 17,35 | 17,65 | -1,77% | 6.913,00 |
| 06.12.2023 | 17,65 | 17,97 | 17,57 | 17,97 | 3,65% | 23.756,00 |
| 05.12.2023 | 17,38 | 17,51 | 17,20 | 17,34 | -0,14% | 5.792,00 |
| 04.12.2023 | 17,41 | 17,43 | 17,18 | 17,36 | 0,12% | 13.741,00 |
| 01.12.2023 | 17,34 | 17,34 | 17,34 | 17,34 | -0,56% | 16.820,00 |
| 30.11.2023 | 17,16 | 17,44 | 17,16 | 17,44 | 0,23% | 3.160,00 |
| 29.11.2023 | 17,19 | 17,50 | 17,16 | 17,40 | 1,59% | 26.733,00 |
| 28.11.2023 | 17,02 | 17,15 | 16,94 | 17,13 | 1,29% | 13.426,00 |
| 27.11.2023 | 17,06 | 17,21 | 16,91 | 16,91 | -1,79% | 8.167,00 |