15,950€
-0,62%
Echtzeit-Aktienkurs Terumo Corp.
Bid:
Ask:
Aktienkurse zur Terumo Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 16,05 | 16,05 | 15,95 | 15,95 | -0,62% | - |
| 30.04.2024 | 15,75 | 16,15 | 15,75 | 16,05 | 1,90% | - |
| 29.04.2024 | 15,65 | 15,95 | 15,65 | 15,75 | 0,64% | - |
| 26.04.2024 | 15,55 | 15,65 | 15,30 | 15,65 | 0,64% | - |
| 25.04.2024 | 16,10 | 16,10 | 15,45 | 15,55 | -3,42% | - |
| 24.04.2024 | 15,90 | 16,15 | 15,90 | 16,10 | 1,26% | - |
| 23.04.2024 | 15,85 | 16,05 | 15,85 | 15,90 | 0,32% | - |
| 22.04.2024 | 15,65 | 15,90 | 15,65 | 15,85 | 2,59% | - |
| 19.04.2024 | 15,55 | 15,65 | 15,35 | 15,45 | -0,64% | - |
| 18.04.2024 | 15,70 | 15,75 | 15,55 | 15,55 | -0,96% | - |
| 17.04.2024 | 15,85 | 15,95 | 15,70 | 15,70 | -2,79% | 3,00 |
| 16.04.2024 | 16,15 | 16,25 | 16,05 | 16,15 | 3,19% | - |
| 15.04.2024 | 15,85 | 15,85 | 15,55 | 15,65 | -1,26% | - |
| 12.04.2024 | 15,55 | 16,15 | 15,55 | 15,85 | 1,93% | - |
| 11.04.2024 | 15,80 | 15,80 | 15,45 | 15,55 | -1,58% | - |
| 10.04.2024 | 16,05 | 16,05 | 15,75 | 15,80 | -1,56% | - |
| 09.04.2024 | 16,05 | 16,05 | 15,95 | 16,05 | 0,00% | - |
| 08.04.2024 | 16,25 | 16,30 | 16,05 | 16,05 | -1,23% | - |
| 05.04.2024 | 16,50 | 16,50 | 16,20 | 16,25 | -1,52% | - |
| 04.04.2024 | 16,30 | 16,65 | 16,30 | 16,50 | 1,23% | - |
| 03.04.2024 | 16,40 | 16,50 | 16,20 | 16,30 | -1,51% | - |
| 02.04.2024 | 17,05 | 17,05 | 16,45 | 16,55 | -3,22% | - |
| 28.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 250,00 |
| 27.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | 24,00 |
| 21.03.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | 60,00 |
| 19.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | 286,00 |
| 15.03.2024 | 17,50 | 17,70 | 17,50 | 17,70 | 0,57% | 352,00 |
| 14.03.2024 | 17,50 | 17,70 | 17,10 | 17,60 | 1,15% | 3.862,00 |
| 13.03.2024 | 17,70 | 17,70 | 17,40 | 17,40 | -3,33% | 684,00 |
| 11.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | 20,00 |
| 07.03.2024 | 18,00 | 18,20 | 17,60 | 18,20 | 0,55% | 206,00 |
| 06.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | 8,00 |
| 05.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | 60,00 |
| 29.02.2024 | 17,80 | 18,10 | 17,80 | 18,10 | 0,56% | 494,00 |
| 27.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 556,00 |
| 26.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | 100,00 |
| 23.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 4,05% | 200,00 |
| 20.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | 160,00 |
| 14.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 70,00 |
| 08.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | 160,00 |
| 07.02.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 5,77% | 222,00 |
| 06.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 220,00 |
| 05.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | 374,00 |
| 01.02.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | 2,00 |
| 26.01.2024 | 15,30 | 15,60 | 15,30 | 15,60 | -1,27% | 120,00 |
| 23.01.2024 | 15,90 | 15,90 | 15,80 | 15,80 | -0,63% | 70,00 |
| 16.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 14,00 |
| 12.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 2,00 |
| 10.01.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 3,90% | 322,00 |
| 09.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | 330,00 |
| 08.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | 338,00 |
| 02.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | 336,00 |
| 29.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | 240,00 |
| 28.12.2023 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | 36,00 |
| 21.12.2023 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | 4,00 |
| 20.12.2023 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | 200,00 |
| 18.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | 4,00 |
| 14.12.2023 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 220,00 |
| 12.12.2023 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | 334,00 |
| 07.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | 4,00 |
| 01.12.2023 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | 240,00 |
| 30.11.2023 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | 60,00 |
| 29.11.2023 | 14,70 | 14,70 | 14,70 | 14,70 | 4,26% | 340,00 |
| 16.11.2023 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 70,00 |
| 15.11.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 6,72% | 114,00 |
| 14.11.2023 | 13,30 | 13,40 | 13,30 | 13,40 | 3,88% | 548,00 |
| 09.11.2023 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | 2,00 |
| 08.11.2023 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 22,00 |
| 07.11.2023 | 13,10 | 13,20 | 13,10 | 13,20 | -0,75% | 4,00 |
| 06.11.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 374,00 |
| 03.11.2023 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 40,00 |
| 02.11.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 5,56% | 100,00 |
| 27.10.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | 334,00 |
| 25.10.2023 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 402,00 |
| 23.10.2023 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 418,00 |
| 19.10.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 404,00 |
| 18.10.2023 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 100,00 |
| 16.10.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 4,00 |
| 09.10.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | 2,00 |
| 02.10.2023 | 12,30 | 12,30 | 12,30 | 12,30 | -5,38% | 402,00 |
| 25.09.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 2,00 |
| 21.09.2023 | 13,00 | 13,00 | 13,00 | 13,00 | -6,47% | 2,00 |
| 18.09.2023 | 14,10 | 14,10 | 13,90 | 13,90 | -1,42% | 1.088,00 |
| 15.09.2023 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | 2,00 |
| 14.09.2023 | 13,70 | 13,80 | 13,70 | 13,80 | 0,00% | 4.210,00 |
| 12.09.2023 | 13,70 | 13,80 | 13,70 | 13,80 | -1,43% | 2.160,00 |
| 07.09.2023 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | 2,00 |
| 04.09.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -4,23% | 2,00 |
| 01.09.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 9,23% | 2,00 |
| 22.08.2023 | 13,10 | 13,10 | 13,00 | 13,00 | -0,76% | 26,00 |
| 17.08.2023 | 13,10 | 13,10 | 13,10 | 13,10 | -2,96% | 36,00 |
| 16.08.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 3.974,00 |
| 15.08.2023 | 13,60 | 13,60 | 13,50 | 13,50 | -1,46% | 978,00 |
| 11.08.2023 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | 100,00 |
| 10.08.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | 368,00 |
| 09.08.2023 | 14,20 | 14,80 | 14,20 | 14,40 | 0,00% | 1.600,00 |
| 07.08.2023 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 38,00 |
| 02.08.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -4,64% | 800,00 |
| 31.07.2023 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | 36,00 |
| 28.07.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 5,04% | 8,00 |