41,100€
-0,84%
Echtzeit-Aktienkurs TDK CORP.
Bid:
Ask:
Aktienkurse zur TDK CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 41,84 | 42,07 | 41,76 | 42,01 | -0,20% | - |
| 03.05.2024 | 42,19 | 42,23 | 41,80 | 42,10 | -0,08% | - |
| 02.05.2024 | 41,49 | 42,15 | 41,45 | 42,13 | 0,63% | - |
| 30.04.2024 | 42,26 | 42,41 | 41,84 | 41,87 | -4,05% | - |
| 29.04.2024 | 43,44 | 43,96 | 43,06 | 43,63 | 5,62% | - |
| 26.04.2024 | 43,68 | 43,72 | 41,30 | 41,31 | -4,52% | - |
| 25.04.2024 | 43,31 | 43,47 | 42,97 | 43,27 | -1,63% | - |
| 24.04.2024 | 44,37 | 44,39 | 43,97 | 43,98 | 1,43% | - |
| 23.04.2024 | 43,29 | 43,42 | 43,05 | 43,36 | 0,07% | - |
| 22.04.2024 | 43,07 | 43,38 | 42,74 | 43,33 | 0,88% | 400,00 |
| 19.04.2024 | 42,99 | 43,35 | 42,83 | 42,95 | -3,41% | 500,00 |
| 18.04.2024 | 44,42 | 44,51 | 44,06 | 44,47 | -0,29% | - |
| 17.04.2024 | 44,90 | 45,14 | 44,56 | 44,60 | -0,88% | - |
| 16.04.2024 | 45,12 | 45,18 | 44,92 | 44,99 | -4,01% | - |
| 15.04.2024 | 46,85 | 47,08 | 46,29 | 46,87 | -1,10% | - |
| 12.04.2024 | 47,07 | 47,61 | 46,52 | 47,39 | 1,65% | - |
| 11.04.2024 | 46,42 | 46,67 | 46,13 | 46,62 | 0,65% | 23,00 |
| 10.04.2024 | 46,23 | 46,41 | 45,44 | 46,32 | 0,83% | - |
| 09.04.2024 | 46,68 | 46,76 | 45,62 | 45,94 | -0,11% | 75,00 |
| 08.04.2024 | 46,19 | 46,25 | 45,74 | 45,99 | 1,04% | - |
| 05.04.2024 | 45,40 | 45,61 | 45,21 | 45,52 | -2,39% | - |
| 04.04.2024 | 46,46 | 46,63 | 46,10 | 46,63 | 2,61% | - |
| 03.04.2024 | 45,75 | 45,88 | 45,45 | 45,45 | -0,48% | - |
| 02.04.2024 | 45,79 | 45,85 | 45,36 | 45,67 | 0,58% | - |
| 28.03.2024 | 45,00 | 45,40 | 45,00 | 45,40 | -2,58% | - |
| 27.03.2024 | 46,40 | 46,60 | 46,20 | 46,60 | 3,10% | - |
| 26.03.2024 | 45,20 | 45,40 | 45,00 | 45,20 | 0,00% | - |
| 25.03.2024 | 45,30 | 45,40 | 45,20 | 45,20 | -1,74% | - |
| 22.03.2024 | 46,10 | 46,20 | 46,00 | 46,00 | 0,44% | - |
| 21.03.2024 | 45,50 | 46,00 | 45,50 | 45,80 | 0,88% | - |
| 20.03.2024 | 45,80 | 45,80 | 45,30 | 45,40 | -0,44% | - |
| 19.03.2024 | 45,70 | 46,10 | 45,60 | 45,60 | -1,08% | - |
| 18.03.2024 | 46,10 | 46,10 | 46,10 | 46,10 | 0,66% | - |
| 15.03.2024 | 46,20 | 46,20 | 45,60 | 45,80 | -1,08% | - |
| 14.03.2024 | 45,80 | 46,30 | 45,80 | 46,30 | 1,54% | - |
| 13.03.2024 | 45,80 | 45,80 | 45,40 | 45,60 | -2,56% | - |
| 12.03.2024 | 46,70 | 47,20 | 46,50 | 46,80 | 1,30% | - |
| 11.03.2024 | 46,00 | 46,90 | 46,00 | 46,20 | -2,94% | - |
| 08.03.2024 | 47,00 | 47,70 | 47,00 | 47,60 | 0,85% | - |
| 07.03.2024 | 47,00 | 47,20 | 46,80 | 47,20 | -2,88% | - |
| 06.03.2024 | 48,60 | 49,10 | 48,60 | 48,60 | -3,86% | - |
| 05.03.2024 | 50,15 | 50,75 | 50,05 | 50,55 | 2,33% | - |
| 04.03.2024 | 49,50 | 49,60 | 49,30 | 49,40 | 0,20% | - |
| 01.03.2024 | 48,90 | 49,30 | 48,50 | 49,30 | 2,28% | - |
| 29.02.2024 | 47,80 | 48,80 | 47,80 | 48,20 | 2,12% | - |
| 28.02.2024 | 47,00 | 47,40 | 46,90 | 47,20 | -1,26% | - |
| 27.02.2024 | 47,70 | 47,80 | 47,60 | 47,80 | -1,24% | - |
| 26.02.2024 | 48,40 | 48,60 | 48,00 | 48,40 | -0,21% | - |
| 23.02.2024 | 48,40 | 48,80 | 48,20 | 48,50 | -0,82% | - |
| 22.02.2024 | 48,50 | 48,90 | 48,40 | 48,90 | 2,73% | - |
| 21.02.2024 | 47,60 | 47,80 | 47,40 | 47,60 | -1,04% | - |
| 20.02.2024 | 48,40 | 48,40 | 47,90 | 48,10 | 0,21% | - |
| 19.02.2024 | 48,00 | 48,20 | 48,00 | 48,00 | -0,41% | - |
| 16.02.2024 | 48,60 | 48,80 | 48,20 | 48,20 | -0,41% | - |
| 15.02.2024 | 48,60 | 48,70 | 48,30 | 48,40 | -0,21% | - |
| 14.02.2024 | 48,20 | 49,10 | 48,20 | 48,50 | -2,12% | 30,00 |
| 13.02.2024 | 49,50 | 49,85 | 49,00 | 49,55 | 1,02% | - |
| 12.02.2024 | 48,70 | 49,05 | 48,30 | 49,05 | 0,51% | - |
| 09.02.2024 | 48,60 | 48,80 | 48,40 | 48,80 | -0,41% | - |
| 08.02.2024 | 49,00 | 49,00 | 48,80 | 49,00 | 2,08% | - |
| 07.02.2024 | 47,80 | 48,00 | 47,60 | 48,00 | -0,83% | - |
| 06.02.2024 | 47,80 | 48,80 | 47,80 | 48,40 | 0,62% | - |
| 05.02.2024 | 48,10 | 48,50 | 47,80 | 48,10 | -1,43% | - |
| 02.02.2024 | 48,40 | 49,15 | 48,40 | 48,80 | -1,21% | - |
| 01.02.2024 | 49,40 | 49,80 | 49,10 | 49,40 | 2,70% | - |
| 31.01.2024 | 46,20 | 48,50 | 46,20 | 48,10 | 5,71% | 60,00 |
| 30.01.2024 | 45,80 | 45,90 | 45,40 | 45,50 | 0,00% | - |
| 29.01.2024 | 45,60 | 46,30 | 45,50 | 45,50 | 0,44% | - |
| 26.01.2024 | 45,20 | 45,40 | 45,00 | 45,30 | -1,95% | 70,00 |
| 25.01.2024 | 45,60 | 46,40 | 45,60 | 46,20 | 0,43% | - |
| 24.01.2024 | 45,90 | 46,40 | 45,90 | 46,00 | -0,86% | - |
| 23.01.2024 | 46,30 | 46,70 | 46,20 | 46,40 | -0,43% | - |
| 22.01.2024 | 46,00 | 46,70 | 46,00 | 46,60 | 2,19% | - |
| 19.01.2024 | 45,60 | 46,00 | 45,50 | 45,60 | 1,11% | - |
| 18.01.2024 | 45,10 | 45,70 | 44,70 | 45,10 | 2,73% | - |
| 17.01.2024 | 44,10 | 44,10 | 43,70 | 43,90 | -2,44% | - |
| 16.01.2024 | 44,90 | 45,20 | 44,40 | 45,00 | 0,00% | - |
| 15.01.2024 | 45,10 | 45,40 | 44,90 | 45,00 | 0,45% | - |
| 12.01.2024 | 44,40 | 44,80 | 44,20 | 44,80 | 4,19% | - |
| 11.01.2024 | 43,20 | 43,20 | 42,60 | 43,00 | 1,65% | - |
| 10.01.2024 | 42,90 | 42,90 | 42,30 | 42,30 | 2,67% | - |
| 09.01.2024 | 41,10 | 41,20 | 40,90 | 41,20 | 0,24% | - |
| 08.01.2024 | 41,00 | 41,40 | 40,80 | 41,10 | -0,48% | - |
| 05.01.2024 | 40,60 | 41,40 | 40,60 | 41,30 | -0,24% | - |
| 04.01.2024 | 41,40 | 41,80 | 41,30 | 41,40 | -2,59% | - |
| 03.01.2024 | 42,40 | 43,10 | 42,40 | 42,50 | -1,62% | - |
| 02.01.2024 | 43,10 | 43,30 | 43,00 | 43,20 | 0,47% | - |
| 29.12.2023 | 42,60 | 43,00 | 42,60 | 43,00 | 0,47% | 18,00 |
| 28.12.2023 | 42,60 | 43,10 | 42,60 | 42,80 | 0,00% | - |
| 27.12.2023 | 43,00 | 43,50 | 42,80 | 42,80 | -0,47% | - |
| 22.12.2023 | 42,80 | 43,00 | 42,50 | 43,00 | -0,46% | 200,00 |
| 21.12.2023 | 43,00 | 43,20 | 42,80 | 43,20 | -0,46% | - |
| 20.12.2023 | 43,20 | 43,50 | 43,00 | 43,40 | 3,09% | 198,00 |
| 19.12.2023 | 42,50 | 42,60 | 41,90 | 42,10 | -0,24% | - |
| 18.12.2023 | 42,80 | 42,80 | 42,20 | 42,20 | -0,24% | - |
| 15.12.2023 | 42,40 | 42,50 | 42,30 | 42,30 | 1,93% | - |
| 14.12.2023 | 42,00 | 42,10 | 41,40 | 41,50 | -3,04% | - |
| 13.12.2023 | 42,30 | 42,80 | 42,30 | 42,80 | -0,70% | - |
| 12.12.2023 | 42,60 | 43,10 | 42,60 | 43,10 | 2,38% | - |
| 11.12.2023 | 42,30 | 42,40 | 42,00 | 42,10 | 0,00% | - |