Deutsche Märkte schließen in 3 Stunden 37 Minuten

Toyota Motor Corporation (TYT.L)

LSE - LSE Verzögerter Preis. Währung in JPY
Zur Watchlist hinzufügen
3.084,00-125,00 (-3,90%)
Ab 07:15AM BST. Markt geöffnet.
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in JPYDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juni 20243.084,003.084,003.084,003.084,003.084,005.000
19. Juni 20243.116,003.116,003.116,003.116,003.116,00-
18. Juni 20243.116,003.116,003.116,003.116,003.116,00-
17. Juni 20243.116,003.116,003.116,003.116,003.116,00-
14. Juni 20243.116,003.116,003.116,003.116,003.116,002.149.200
13. Juni 20243.219,003.219,003.219,003.219,003.219,00-
12. Juni 20243.219,003.219,003.219,003.219,003.219,00-
11. Juni 20243.219,003.219,003.219,003.219,003.219,00-
10. Juni 20243.219,003.219,003.219,003.219,003.219,00-
07. Juni 20243.219,003.219,003.219,003.219,003.219,0010.800
06. Juni 20243.273,003.273,003.273,003.273,003.273,00322.200
05. Juni 20243.401,003.401,003.401,003.401,003.401,00-
04. Juni 20243.401,003.401,003.401,003.401,003.401,00-
03. Juni 20243.401,003.401,003.401,003.401,003.401,00-
31. Mai 20243.401,003.401,003.401,003.401,003.401,0015.528
30. Mai 20243.370,003.370,003.370,003.370,003.370,00-
29. Mai 20243.370,003.370,003.370,003.370,003.370,00-
28. Mai 20243.370,003.370,003.370,003.370,003.370,00-
24. Mai 20243.370,003.370,003.370,003.370,003.370,0055.100
23. Mai 20243.388,003.388,003.388,003.388,003.388,00-
22. Mai 20243.388,003.388,003.388,003.388,003.388,0083.300
21. Mai 20243.436,003.436,003.436,003.436,003.436,00-
20. Mai 20243.436,003.436,003.436,003.436,003.436,00-
17. Mai 20243.436,003.436,003.436,003.436,003.436,0024.900
16. Mai 20243.352,003.352,003.352,003.352,003.352,004.300
15. Mai 20243.425,003.425,003.425,003.425,003.425,00-
14. Mai 20243.425,003.425,003.425,003.425,003.425,00-
13. Mai 20243.425,003.425,003.425,003.425,003.425,00-
10. Mai 20243.425,003.425,003.425,003.425,003.425,0081.100
09. Mai 20243.579,003.579,003.579,003.579,003.579,00-
08. Mai 20243.579,003.579,003.579,003.579,003.579,0018.300
07. Mai 20243.599,003.599,003.599,003.599,003.599,001.039.766
03. Mai 20243.581,003.581,003.581,003.581,003.581,00-
02. Mai 20243.581,003.581,003.581,003.581,003.581,0021.700
01. Mai 20243.510,003.510,003.510,003.510,003.510,00-
30. Apr. 20243.510,003.510,003.510,003.510,003.510,00-
29. Apr. 20243.510,003.510,003.510,003.510,003.510,00-
26. Apr. 20243.508,973.510,003.508,973.510,003.510,0012.934
25. Apr. 20243.497,003.497,003.497,003.497,003.497,00800
24. Apr. 20243.517,003.517,003.517,003.517,003.517,00-
23. Apr. 20243.517,003.517,003.517,003.517,003.517,00-
22. Apr. 20243.517,003.517,003.517,003.517,003.517,0010.400
19. Apr. 20243.522,003.550,003.521,303.550,003.550,00295.549
18. Apr. 20243.602,723.602,723.602,003.602,003.602,004.372
17. Apr. 20243.596,283.596,283.596,283.596,283.596,28500
16. Apr. 20243.767,003.767,003.767,003.767,003.767,00-
15. Apr. 20243.767,003.767,003.767,003.767,003.767,001.875.000
12. Apr. 20243.767,003.767,003.767,003.767,003.767,001.916.300
11. Apr. 20243.781,003.781,763.781,003.781,763.781,761.915.700
10. Apr. 20243.740,003.740,003.739,443.740,003.740,002.171.700
09. Apr. 20243.619,003.619,003.619,003.619,003.619,00-
08. Apr. 20243.619,003.619,003.619,003.619,003.619,00-
05. Apr. 20243.619,003.619,003.619,003.619,003.619,00185.290
04. Apr. 20243.689,003.689,003.689,003.689,003.689,0030.000
03. Apr. 20243.620,723.620,723.620,003.620,003.620,002.900
02. Apr. 20243.633,003.633,003.633,003.633,003.633,00129.500
28. März 20243.801,403.806,003.801,403.806,003.806,00115.500
28. März 202445 Dividende
27. März 20243.853,003.853,003.852,233.852,423.807,4229.770
26. März 20243.850,003.850,003.850,003.850,003.805,0323.679
25. März 20243.830,003.830,003.830,003.830,003.785,2652.900
22. März 20243.872,003.872,773.872,003.872,003.826,772.114.100
21. März 20243.799,003.804,003.791,733.799,003.754,621.240.366
20. März 20243.675,003.675,003.675,003.675,003.632,07-
19. März 20243.675,003.675,003.675,003.675,003.632,075.800
18. März 20243.567,003.567,003.567,003.567,003.525,331.986.936
15. März 20243.488,003.488,003.488,003.488,003.447,2626.300
14. März 20243.445,003.450,003.444,483.445,003.404,761.906.031
13. März 20243.444,003.444,003.444,003.444,003.403,772.185.543
12. März 20243.475,003.475,003.474,483.474,483.433,892.105.700
11. März 20243.498,003.498,003.471,423.485,003.444,291.998.600
08. März 20243.610,003.660,003.610,003.660,003.617,251.806.200
07. März 20243.660,003.799,003.660,003.661,473.618,703.059.600
06. März 20243.769,003.769,003.751,713.751,713.707,89341.130
05. März 20243.729,003.729,003.729,003.729,003.685,4451.000
04. März 20243.662,003.662,003.662,003.662,003.619,22115.374
01. März 20243.680,003.680,003.653,003.680,003.637,012.336.394
29. Feb. 20243.621,003.621,003.621,003.621,003.578,70287.243
28. Feb. 20243.570,003.570,003.570,003.570,003.528,3012.400
27. Feb. 20243.582,003.582,003.582,003.582,003.540,166.500
26. Feb. 20243.429,003.429,003.429,003.429,003.388,95-
23. Feb. 20243.429,003.429,003.429,003.429,003.388,95-
22. Feb. 20243.429,003.429,003.429,003.429,003.388,95-
21. Feb. 20243.429,003.429,003.429,003.429,003.388,952.607.500
20. Feb. 20243.414,003.414,003.414,003.414,003.374,12-
19. Feb. 20243.414,003.414,003.414,003.414,003.374,12-
16. Feb. 20243.414,003.414,003.414,003.414,003.374,122.800
15. Feb. 20243.323,003.323,003.323,003.323,003.284,18-
14. Feb. 20243.323,003.323,003.323,003.323,003.284,18-
13. Feb. 20243.323,003.323,003.323,003.323,003.284,18-
12. Feb. 20243.323,003.323,003.323,003.323,003.284,18-
09. Feb. 20243.323,003.323,003.323,003.323,003.284,18108.317
08. Feb. 20243.260,003.260,003.260,003.260,003.221,92-
07. Feb. 20243.280,003.280,003.260,003.260,003.221,9275.800
06. Feb. 20243.125,383.135,003.125,383.135,003.098,3856.200
05. Feb. 20242.992,002.992,002.951,502.992,002.957,052.732.923
02. Feb. 20242.951,502.952,092.951,162.951,502.917,0244.200
01. Feb. 20242.946,432.946,432.945,002.945,002.910,6063.300
31. Jan. 20242.892,502.892,502.892,502.892,502.858,71-
30. Jan. 20242.892,502.892,502.892,502.892,502.858,71-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...