21,548€
2,10%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 21,43 | 21,68 | 21,06 | 21,55 | 2,10% | 5.733,00 |
| 30.04.2024 | 21,40 | 21,70 | 21,11 | 21,11 | 0,36% | 2.648,00 |
| 29.04.2024 | 21,38 | 21,41 | 21,03 | 21,03 | 0,19% | 816,00 |
| 26.04.2024 | 20,73 | 21,09 | 20,73 | 20,99 | 0,96% | 1.509,00 |
| 25.04.2024 | 20,83 | 21,17 | 20,66 | 20,79 | -3,82% | 3.104,00 |
| 24.04.2024 | 21,66 | 21,99 | 21,62 | 21,62 | 1,03% | 933,00 |
| 23.04.2024 | 21,58 | 21,58 | 21,13 | 21,40 | -0,53% | 2.327,00 |
| 22.04.2024 | 21,47 | 21,60 | 21,14 | 21,51 | 1,32% | 1.389,00 |
| 19.04.2024 | 21,50 | 21,50 | 21,23 | 21,23 | -2,41% | 578,00 |
| 18.04.2024 | 21,76 | 21,76 | 21,76 | 21,76 | -0,66% | 1.511,00 |
| 17.04.2024 | 22,19 | 22,19 | 21,75 | 21,90 | -1,17% | 2.603,00 |
| 16.04.2024 | 22,24 | 22,49 | 22,12 | 22,16 | -3,65% | 15.477,00 |
| 15.04.2024 | 23,13 | 23,20 | 22,88 | 23,00 | 0,44% | 3.798,00 |
| 12.04.2024 | 22,90 | 23,16 | 22,90 | 22,90 | -0,17% | 3.220,00 |
| 11.04.2024 | 22,98 | 23,05 | 22,84 | 22,94 | 1,50% | 1.398,00 |
| 10.04.2024 | 22,58 | 22,75 | 22,44 | 22,60 | 0,00% | 4.295,00 |
| 09.04.2024 | 23,00 | 23,00 | 22,60 | 22,60 | 0,07% | 4.679,00 |
| 08.04.2024 | 22,22 | 22,59 | 22,22 | 22,59 | 2,19% | 6.573,00 |
| 05.04.2024 | 21,91 | 22,34 | 21,91 | 22,10 | -0,63% | 1.200,00 |
| 04.04.2024 | 22,30 | 22,52 | 22,20 | 22,24 | 0,18% | 3.806,00 |
| 03.04.2024 | 22,28 | 22,45 | 21,81 | 22,20 | 0,29% | 4.222,00 |
| 02.04.2024 | 22,59 | 22,59 | 22,08 | 22,14 | -5,04% | 11.327,00 |
| 28.03.2024 | 23,38 | 23,44 | 23,10 | 23,31 | 0,37% | 7.651,00 |
| 27.03.2024 | 23,61 | 23,61 | 23,23 | 23,23 | -0,26% | 4.499,00 |
| 26.03.2024 | 23,58 | 23,68 | 23,29 | 23,29 | 0,74% | 9.102,00 |
| 25.03.2024 | 23,23 | 23,60 | 23,12 | 23,12 | -1,01% | 4.076,00 |
| 22.03.2024 | 23,39 | 23,83 | 23,35 | 23,35 | 1,79% | 12.697,00 |
| 21.03.2024 | 22,99 | 23,25 | 22,82 | 22,94 | 1,82% | 8.389,00 |
| 20.03.2024 | 22,24 | 22,53 | 22,24 | 22,53 | 0,78% | 1.411,00 |
| 19.03.2024 | 22,32 | 22,68 | 22,19 | 22,36 | 2,73% | 4.412,00 |
| 18.03.2024 | 21,77 | 21,99 | 21,63 | 21,76 | 1,87% | 3.028,00 |
| 15.03.2024 | 21,32 | 21,65 | 21,24 | 21,36 | 1,57% | 3.821,00 |
| 14.03.2024 | 21,25 | 21,40 | 21,03 | 21,03 | -0,57% | 4.536,00 |
| 13.03.2024 | 21,22 | 21,44 | 21,05 | 21,15 | -2,74% | 4.322,00 |
| 12.03.2024 | 21,45 | 21,75 | 21,36 | 21,75 | 1,14% | 1.730,00 |
| 11.03.2024 | 21,90 | 21,90 | 21,50 | 21,50 | -2,43% | 7.094,00 |
| 08.03.2024 | 22,26 | 22,57 | 22,00 | 22,04 | -1,76% | 3.530,00 |
| 07.03.2024 | 23,00 | 23,00 | 22,43 | 22,43 | -2,69% | 7.789,00 |
| 06.03.2024 | 23,00 | 23,43 | 22,96 | 23,05 | 1,74% | 3.237,00 |
| 05.03.2024 | 22,72 | 22,99 | 22,63 | 22,66 | 1,57% | 6.165,00 |
| 04.03.2024 | 22,68 | 22,80 | 22,31 | 22,31 | -1,04% | 9.821,00 |
| 01.03.2024 | 22,32 | 22,70 | 22,32 | 22,54 | 1,30% | 1.594,00 |
| 29.02.2024 | 22,35 | 22,39 | 21,98 | 22,25 | 2,25% | 1.756,00 |
| 28.02.2024 | 22,08 | 22,08 | 21,76 | 21,76 | -0,18% | 841,00 |
| 27.02.2024 | 21,74 | 22,09 | 21,74 | 21,80 | -1,00% | 3.347,00 |
| 26.02.2024 | 21,80 | 22,02 | 21,70 | 22,02 | 2,44% | 4.461,00 |
| 23.02.2024 | 21,51 | 21,80 | 21,50 | 21,50 | 0,23% | 2.211,00 |
| 22.02.2024 | 21,42 | 21,80 | 21,20 | 21,45 | 3,37% | 5.412,00 |
| 21.02.2024 | 21,08 | 21,27 | 20,75 | 20,75 | -0,05% | 1.205,00 |
| 20.02.2024 | 21,00 | 21,10 | 20,76 | 20,76 | -0,34% | 2.207,00 |
| 19.02.2024 | 21,02 | 21,30 | 20,83 | 20,83 | -0,43% | 9.897,00 |
| 16.02.2024 | 21,20 | 21,23 | 20,91 | 20,92 | -0,40% | 4.953,00 |
| 15.02.2024 | 20,93 | 21,14 | 20,76 | 21,00 | -0,90% | 8.227,00 |
| 14.02.2024 | 20,92 | 21,20 | 20,91 | 21,19 | -0,98% | 6.972,00 |
| 13.02.2024 | 21,16 | 21,60 | 21,16 | 21,40 | 2,64% | 14.889,00 |
| 12.02.2024 | 20,62 | 21,00 | 20,36 | 20,85 | -0,38% | 11.297,00 |
| 09.02.2024 | 20,85 | 21,00 | 20,55 | 20,93 | -0,33% | 5.046,00 |
| 08.02.2024 | 20,87 | 21,00 | 20,72 | 21,00 | 1,94% | 15.676,00 |
| 07.02.2024 | 20,60 | 20,98 | 20,25 | 20,60 | 0,44% | 5.631,00 |
| 06.02.2024 | 19,22 | 20,65 | 19,22 | 20,51 | 7,94% | 9.154,00 |
| 05.02.2024 | 18,86 | 19,05 | 18,56 | 19,00 | 2,23% | 2.562,00 |
| 02.02.2024 | 18,36 | 18,71 | 18,32 | 18,59 | 1,00% | 3.786,00 |
| 01.02.2024 | 18,42 | 18,90 | 18,40 | 18,40 | 0,01% | 2.027,00 |
| 31.01.2024 | 18,70 | 18,89 | 18,34 | 18,40 | -0,23% | 4.520,00 |
| 30.01.2024 | 18,68 | 18,68 | 18,37 | 18,44 | 0,27% | 3.407,00 |
| 29.01.2024 | 18,42 | 18,58 | 18,20 | 18,39 | 1,78% | 11.182,00 |
| 26.01.2024 | 18,26 | 18,30 | 17,93 | 18,07 | -1,68% | 3.865,00 |
| 25.01.2024 | 18,39 | 18,59 | 18,38 | 18,38 | 0,81% | 1.928,00 |
| 24.01.2024 | 18,30 | 18,72 | 18,22 | 18,23 | -0,97% | 9.205,00 |
| 23.01.2024 | 18,43 | 18,75 | 18,41 | 18,41 | -1,28% | 3.318,00 |
| 22.01.2024 | 18,33 | 18,65 | 18,31 | 18,65 | 2,63% | 4.548,00 |
| 19.01.2024 | 18,48 | 18,48 | 18,17 | 18,17 | -0,02% | 1.195,00 |
| 18.01.2024 | 18,06 | 18,49 | 18,06 | 18,17 | 3,09% | 2.110,00 |
| 17.01.2024 | 17,72 | 18,02 | 17,63 | 17,63 | -1,24% | 4.051,00 |
| 16.01.2024 | 18,08 | 18,08 | 17,79 | 17,85 | -1,90% | 2.026,00 |
| 15.01.2024 | 18,05 | 18,20 | 18,00 | 18,20 | 2,79% | 3.450,00 |
| 12.01.2024 | 17,63 | 17,98 | 17,62 | 17,70 | 0,32% | 4.746,00 |
| 11.01.2024 | 17,61 | 17,80 | 17,61 | 17,65 | 1,69% | 2.694,00 |
| 10.01.2024 | 17,20 | 17,49 | 17,15 | 17,35 | 3,17% | 18.846,00 |
| 09.01.2024 | 17,18 | 17,18 | 16,80 | 16,82 | -2,15% | 2.018,00 |
| 08.01.2024 | 17,24 | 17,24 | 16,91 | 17,19 | 1,61% | 2.994,00 |
| 05.01.2024 | 17,08 | 17,32 | 16,85 | 16,92 | 0,32% | 375,00 |
| 04.01.2024 | 16,73 | 17,02 | 16,62 | 16,86 | 1,90% | 1.887,00 |
| 03.01.2024 | 16,50 | 16,70 | 16,50 | 16,55 | 1,05% | 1.018,00 |
| 02.01.2024 | 16,67 | 16,70 | 16,38 | 16,38 | 0,24% | 439,00 |
| 29.12.2023 | 16,78 | 16,78 | 16,34 | 16,34 | 0,79% | 301,00 |
| 28.12.2023 | 16,15 | 16,52 | 16,15 | 16,21 | -1,43% | 1.940,00 |
| 27.12.2023 | 16,58 | 16,62 | 16,34 | 16,45 | 2,15% | 289,00 |
| 22.12.2023 | 16,01 | 16,19 | 15,94 | 16,10 | -1,23% | 4.963,00 |
| 21.12.2023 | 15,85 | 16,30 | 15,85 | 16,30 | -0,01% | 4.816,00 |
| 20.12.2023 | 16,70 | 16,70 | 16,22 | 16,30 | -2,44% | 3.820,00 |
| 19.12.2023 | 16,70 | 17,00 | 16,70 | 16,71 | 0,43% | 2.031,00 |
| 18.12.2023 | 16,96 | 16,96 | 16,64 | 16,64 | 1,19% | 1.506,00 |
| 15.12.2023 | 16,60 | 16,90 | 16,44 | 16,44 | -0,35% | 194,00 |
| 14.12.2023 | 16,60 | 16,90 | 16,46 | 16,50 | -2,63% | 724,00 |
| 13.12.2023 | 17,13 | 17,13 | 16,85 | 16,95 | -0,32% | 1.180,00 |
| 12.12.2023 | 17,36 | 17,36 | 16,96 | 17,00 | -1,22% | 380,00 |
| 11.12.2023 | 17,45 | 17,45 | 17,09 | 17,21 | -0,39% | 2.804,00 |
| 08.12.2023 | 17,42 | 17,42 | 17,28 | 17,28 | -0,75% | 36,00 |
| 07.12.2023 | 17,53 | 17,88 | 17,41 | 17,41 | -0,81% | 2.164,00 |