21,945€
0,64%
Echtzeit-Aktienkurs Toyota Motor Corporation
Bid:
Ask:
Aktienkurse zur Toyota Motor Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 21,89 | 21,94 | 21,84 | 21,91 | -0,29% | 500,00 |
| 17.04.2024 | 21,92 | 22,11 | 21,84 | 21,97 | -1,55% | - |
| 16.04.2024 | 22,27 | 22,37 | 22,12 | 22,32 | -2,07% | 335,00 |
| 15.04.2024 | 22,96 | 23,16 | 22,77 | 22,79 | 0,02% | 7.941,00 |
| 12.04.2024 | 22,93 | 23,18 | 22,76 | 22,79 | -0,48% | - |
| 11.04.2024 | 23,02 | 23,08 | 22,88 | 22,90 | 0,44% | 4.220,00 |
| 10.04.2024 | 22,69 | 22,90 | 22,59 | 22,80 | 0,02% | 2.501,00 |
| 09.04.2024 | 22,86 | 22,91 | 22,67 | 22,79 | 1,14% | - |
| 08.04.2024 | 22,48 | 22,66 | 22,42 | 22,53 | 1,17% | 5.130,00 |
| 05.04.2024 | 22,10 | 22,35 | 21,99 | 22,27 | 0,68% | 1.762,00 |
| 04.04.2024 | 22,26 | 22,46 | 22,12 | 22,12 | 0,14% | 4.350,00 |
| 03.04.2024 | 22,15 | 22,15 | 22,09 | 22,09 | -0,97% | - |
| 02.04.2024 | 22,35 | 22,36 | 22,14 | 22,31 | -4,65% | 1.769,00 |
| 28.03.2024 | 23,24 | 23,45 | 23,13 | 23,40 | 0,14% | 2.875,00 |
| 27.03.2024 | 23,45 | 23,58 | 23,20 | 23,37 | -0,57% | 1.400,00 |
| 26.03.2024 | 23,47 | 23,56 | 23,39 | 23,50 | 0,41% | 2.210,00 |
| 25.03.2024 | 23,39 | 23,47 | 23,24 | 23,41 | -0,95% | 620,00 |
| 22.03.2024 | 23,64 | 23,67 | 23,50 | 23,63 | 2,08% | 535,00 |
| 21.03.2024 | 22,94 | 23,22 | 22,93 | 23,15 | 3,22% | - |
| 20.03.2024 | 22,31 | 22,43 | 22,30 | 22,43 | -0,39% | 294,00 |
| 19.03.2024 | 22,46 | 22,64 | 22,33 | 22,51 | 3,28% | 2.735,00 |
| 18.03.2024 | 21,96 | 22,00 | 21,80 | 21,80 | 3,11% | 272,00 |
| 15.03.2024 | 21,59 | 21,65 | 21,11 | 21,14 | -0,11% | 9.804,00 |
| 14.03.2024 | 21,31 | 21,41 | 21,11 | 21,16 | -0,47% | 2.200,00 |
| 13.03.2024 | 21,36 | 21,41 | 21,18 | 21,26 | -2,39% | 4.240,00 |
| 12.03.2024 | 21,53 | 21,98 | 21,44 | 21,78 | 2,06% | 1.000,00 |
| 11.03.2024 | 21,74 | 21,82 | 21,32 | 21,34 | -3,48% | 2.165,00 |
| 08.03.2024 | 22,33 | 22,50 | 22,11 | 22,11 | -3,13% | 4.250,00 |
| 07.03.2024 | 22,67 | 22,88 | 22,57 | 22,83 | -1,64% | 2.396,00 |
| 06.03.2024 | 23,16 | 23,29 | 23,04 | 23,21 | 1,48% | 11.087,00 |
| 05.03.2024 | 22,86 | 23,09 | 22,79 | 22,87 | 1,64% | 1.030,00 |
| 04.03.2024 | 22,43 | 22,59 | 22,38 | 22,50 | -0,99% | 1.045,00 |
| 01.03.2024 | 22,56 | 22,80 | 22,19 | 22,73 | 2,21% | 2.320,00 |
| 29.02.2024 | 22,30 | 22,34 | 21,72 | 22,23 | 1,14% | 795,00 |
| 28.02.2024 | 21,88 | 22,04 | 21,83 | 21,98 | 0,05% | 3.394,00 |
| 27.02.2024 | 21,94 | 22,09 | 21,79 | 21,97 | 0,06% | 1.100,00 |
| 26.02.2024 | 21,92 | 22,03 | 21,80 | 21,96 | 1,30% | 500,00 |
| 23.02.2024 | 21,59 | 21,80 | 21,57 | 21,68 | 0,22% | 5,00 |
| 22.02.2024 | 21,64 | 21,73 | 21,47 | 21,63 | 3,13% | 1.000,00 |
| 21.02.2024 | 21,12 | 21,18 | 20,85 | 20,97 | 0,16% | 313,00 |
| 20.02.2024 | 21,09 | 21,09 | 20,87 | 20,94 | -1,10% | 760,00 |
| 19.02.2024 | 21,18 | 21,21 | 21,16 | 21,17 | 0,35% | 2.408,00 |
| 16.02.2024 | 21,02 | 21,25 | 20,95 | 21,10 | -0,79% | 100,00 |
| 15.02.2024 | 20,87 | 21,34 | 20,80 | 21,27 | 1,04% | 1.416,00 |
| 14.02.2024 | 20,91 | 21,10 | 20,85 | 21,05 | -2,32% | 1.189,00 |
| 13.02.2024 | 21,36 | 21,64 | 21,24 | 21,55 | 2,95% | 4.630,00 |
| 12.02.2024 | 20,53 | 21,10 | 20,53 | 20,93 | 0,57% | 1.268,00 |
| 09.02.2024 | 20,73 | 20,94 | 20,53 | 20,82 | -1,80% | 3.600,00 |
| 08.02.2024 | 20,78 | 21,26 | 20,75 | 21,20 | 2,87% | 7.537,00 |
| 07.02.2024 | 20,35 | 20,86 | 20,30 | 20,61 | 1,51% | 2.120,00 |
| 06.02.2024 | 19,53 | 20,65 | 19,50 | 20,30 | 7,45% | 21.070,00 |
| 05.02.2024 | 18,73 | 18,97 | 18,54 | 18,89 | 0,47% | 600,00 |
| 02.02.2024 | 18,42 | 19,04 | 18,36 | 18,80 | 1,59% | - |
| 01.02.2024 | 18,47 | 18,85 | 18,33 | 18,51 | -0,43% | 2.210,00 |
| 31.01.2024 | 18,70 | 18,80 | 18,22 | 18,59 | -0,56% | 270,00 |
| 30.01.2024 | 18,47 | 18,73 | 18,42 | 18,69 | 0,11% | - |
| 29.01.2024 | 18,48 | 18,68 | 18,34 | 18,67 | 2,57% | 1.086,00 |
| 26.01.2024 | 18,00 | 18,29 | 17,96 | 18,20 | -1,17% | 1.250,00 |
| 25.01.2024 | 18,34 | 18,57 | 18,22 | 18,42 | -0,65% | 750,00 |
| 24.01.2024 | 18,33 | 18,55 | 18,26 | 18,54 | -0,23% | 1.500,00 |
| 23.01.2024 | 18,53 | 18,70 | 18,39 | 18,58 | -0,23% | 360,00 |
| 22.01.2024 | 18,38 | 18,62 | 18,38 | 18,62 | 0,99% | - |
| 19.01.2024 | 18,22 | 18,48 | 18,18 | 18,44 | -0,09% | 1.014,00 |
| 18.01.2024 | 18,13 | 18,47 | 18,12 | 18,46 | 3,11% | - |
| 17.01.2024 | 17,70 | 17,93 | 17,60 | 17,90 | -0,44% | 25,00 |
| 16.01.2024 | 17,81 | 18,20 | 17,75 | 17,98 | 0,41% | 2.848,00 |
| 15.01.2024 | 17,87 | 19,52 | 17,78 | 17,91 | 0,18% | 1.130,00 |
| 12.01.2024 | 17,81 | 17,92 | 17,66 | 17,88 | 0,79% | 2.287,00 |
| 11.01.2024 | 17,70 | 17,98 | 17,66 | 17,74 | 0,71% | 3.685,00 |
| 10.01.2024 | 17,32 | 17,62 | 17,18 | 17,61 | 6,54% | - |
| 09.01.2024 | 16,96 | 17,10 | 16,53 | 16,53 | -3,61% | 1.350,00 |
| 08.01.2024 | 17,02 | 17,20 | 16,93 | 17,15 | 0,35% | - |
| 05.01.2024 | 17,02 | 17,34 | 16,74 | 17,09 | 2,26% | - |
| 04.01.2024 | 16,70 | 16,88 | 16,52 | 16,71 | 0,63% | 20,00 |
| 03.01.2024 | 16,54 | 16,74 | 16,36 | 16,61 | 0,16% | - |
| 02.01.2024 | 16,56 | 16,77 | 16,33 | 16,58 | 0,30% | 618,00 |
| 29.12.2023 | 16,53 | 16,54 | 16,46 | 16,53 | 1,24% | 330,00 |
| 28.12.2023 | 16,28 | 16,47 | 16,10 | 16,33 | 0,51% | 3.760,00 |
| 27.12.2023 | 16,38 | 16,41 | 16,17 | 16,25 | 1,16% | 2.275,00 |
| 22.12.2023 | 16,07 | 16,47 | 16,03 | 16,06 | -2,16% | 757,00 |
| 21.12.2023 | 16,20 | 16,70 | 16,08 | 16,42 | -0,33% | 2.620,00 |
| 20.12.2023 | 16,80 | 16,91 | 16,44 | 16,47 | -0,82% | 6.130,00 |
| 19.12.2023 | 16,79 | 17,00 | 16,59 | 16,61 | -0,78% | 2.000,00 |
| 18.12.2023 | 16,85 | 16,88 | 16,69 | 16,74 | 1,01% | 1.588,00 |
| 15.12.2023 | 16,70 | 16,85 | 16,52 | 16,57 | -0,72% | 1.650,00 |
| 14.12.2023 | 16,65 | 16,88 | 16,46 | 16,69 | -2,17% | 117,00 |
| 13.12.2023 | 17,01 | 17,15 | 16,92 | 17,06 | -0,65% | 1.839,00 |
| 12.12.2023 | 17,12 | 17,21 | 17,02 | 17,17 | -1,11% | 134,00 |
| 11.12.2023 | 17,26 | 17,50 | 17,16 | 17,37 | 0,02% | - |
| 08.12.2023 | 17,26 | 17,47 | 17,17 | 17,36 | -1,31% | 144,00 |
| 07.12.2023 | 17,72 | 17,84 | 17,42 | 17,59 | -0,28% | 2.200,00 |
| 06.12.2023 | 17,79 | 17,88 | 17,60 | 17,64 | 2,36% | 3.649,00 |
| 05.12.2023 | 17,30 | 17,52 | 17,24 | 17,24 | -0,74% | - |
| 04.12.2023 | 17,33 | 17,53 | 17,23 | 17,36 | 0,14% | 270,00 |
| 01.12.2023 | 17,54 | 17,75 | 17,34 | 17,34 | -0,78% | 2.125,00 |
| 30.11.2023 | 17,31 | 17,49 | 17,26 | 17,48 | 1,47% | 1.250,00 |
| 29.11.2023 | 17,26 | 17,47 | 17,22 | 17,22 | 1,15% | 1.910,00 |
| 28.11.2023 | 16,96 | 17,07 | 16,81 | 17,03 | -0,21% | 80,00 |
| 27.11.2023 | 16,94 | 17,17 | 16,91 | 17,06 | -1,59% | 790,00 |
| 24.11.2023 | 17,19 | 17,34 | 17,03 | 17,34 | 2,02% | 1.488,00 |