42,095€
2,75%
Echtzeit-Aktienkurs TDK Corp.
Bid:
Ask:
Aktienkurse zur TDK Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 41,59 | 41,59 | 41,59 | 41,59 | 1,51% | - |
| 02.05.2024 | 40,97 | 40,97 | 40,97 | 40,97 | -1,82% | - |
| 30.04.2024 | 41,73 | 41,73 | 41,73 | 41,73 | 0,58% | - |
| 29.04.2024 | 41,49 | 41,49 | 41,49 | 41,49 | -2,61% | - |
| 26.04.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,35% | - |
| 25.04.2024 | 42,75 | 42,75 | 42,75 | 42,75 | -2,49% | 265,00 |
| 24.04.2024 | 43,84 | 43,84 | 43,84 | 43,84 | 2,48% | - |
| 23.04.2024 | 42,78 | 42,78 | 42,78 | 42,78 | 0,54% | - |
| 22.04.2024 | 42,55 | 42,55 | 42,55 | 42,55 | -0,30% | - |
| 19.04.2024 | 42,68 | 42,68 | 42,68 | 42,68 | -2,73% | - |
| 18.04.2024 | 43,88 | 43,88 | 43,88 | 43,88 | -1,42% | - |
| 17.04.2024 | 44,51 | 44,51 | 44,51 | 44,51 | -0,22% | - |
| 16.04.2024 | 44,61 | 44,61 | 44,61 | 44,61 | -3,69% | - |
| 15.04.2024 | 46,32 | 46,32 | 46,32 | 46,32 | -0,47% | - |
| 12.04.2024 | 46,54 | 46,54 | 46,54 | 46,54 | -0,77% | - |
| 11.04.2024 | 45,90 | 46,90 | 45,90 | 46,90 | 2,60% | 265,00 |
| 10.04.2024 | 45,71 | 45,71 | 45,71 | 45,71 | -0,95% | - |
| 09.04.2024 | 46,15 | 46,15 | 46,15 | 46,15 | 1,18% | - |
| 08.04.2024 | 45,61 | 45,61 | 45,61 | 45,61 | 1,63% | - |
| 05.04.2024 | 44,88 | 44,88 | 44,88 | 44,88 | -2,20% | - |
| 04.04.2024 | 45,89 | 45,89 | 45,89 | 45,89 | 1,62% | - |
| 03.04.2024 | 45,16 | 45,16 | 45,16 | 45,16 | -0,18% | - |
| 02.04.2024 | 45,24 | 45,24 | 45,24 | 45,24 | 1,43% | - |
| 28.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -3,04% | - |
| 27.03.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 3,14% | - |
| 26.03.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 25.03.2024 | 45,00 | 45,00 | 44,80 | 44,80 | -1,75% | 90,00 |
| 22.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 21.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | - |
| 20.03.2024 | 45,20 | 46,00 | 45,00 | 46,00 | 1,32% | 211,00 |
| 19.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 18.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 15.03.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 14.03.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 13.03.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -2,99% | - |
| 12.03.2024 | 46,40 | 46,80 | 46,40 | 46,80 | 1,74% | 500,00 |
| 11.03.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | - |
| 08.03.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 07.03.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -3,32% | - |
| 06.03.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -3,60% | - |
| 05.03.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,63% | - |
| 04.03.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 1,23% | - |
| 01.03.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | - |
| 29.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 28.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 27.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 26.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 23.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 22.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 2,12% | - |
| 21.02.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | 45,00 |
| 20.02.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,84% | - |
| 19.02.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | 25,00 |
| 16.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 15.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 14.02.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | - |
| 13.02.2024 | 49,20 | 49,20 | 49,20 | 49,20 | 2,07% | 21,00 |
| 12.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 09.02.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,82% | - |
| 08.02.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 2,53% | - |
| 07.02.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -2,87% | - |
| 06.02.2024 | 48,00 | 48,80 | 48,00 | 48,80 | 2,09% | 8,00 |
| 05.02.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -2,45% | - |
| 02.02.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -2,00% | 30,00 |
| 01.02.2024 | 49,20 | 50,00 | 49,20 | 50,00 | 5,04% | 140,00 |
| 31.01.2024 | 46,20 | 47,60 | 46,20 | 47,60 | 4,39% | 108,00 |
| 30.01.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 29.01.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | 28,00 |
| 26.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 25.01.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -1,30% | - |
| 24.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | 40,00 |
| 23.01.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 22.01.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 19.01.2024 | 45,20 | 45,80 | 45,20 | 45,80 | 0,88% | 70,00 |
| 18.01.2024 | 44,60 | 45,40 | 44,60 | 45,40 | 4,13% | 262,00 |
| 17.01.2024 | 43,80 | 43,80 | 43,60 | 43,60 | -2,24% | 10,00 |
| 16.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -2,62% | - |
| 15.01.2024 | 45,00 | 45,80 | 45,00 | 45,80 | 3,62% | 200,00 |
| 12.01.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 3,76% | - |
| 11.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 10.01.2024 | 42,20 | 42,40 | 42,20 | 42,40 | 3,92% | 675,00 |
| 09.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 08.01.2024 | 40,20 | 40,60 | 40,20 | 40,60 | 0,00% | 162,00 |
| 05.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 04.01.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -1,90% | 28,00 |
| 03.01.2024 | 42,40 | 42,40 | 42,20 | 42,20 | -0,94% | 35,00 |
| 02.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 29.12.2023 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 28.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 27.12.2023 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 22.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 21.12.2023 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 20.12.2023 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | - |
| 19.12.2023 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 18.12.2023 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 15.12.2023 | 41,60 | 42,20 | 41,60 | 42,20 | 2,93% | 54,00 |
| 14.12.2023 | 41,60 | 41,60 | 41,00 | 41,00 | -2,38% | 400,00 |
| 13.12.2023 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 12.12.2023 | 42,80 | 42,80 | 42,80 | 42,80 | 3,38% | 48,00 |
| 11.12.2023 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 08.12.2023 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |