33,100€
4,75%
Echtzeit-Aktienkurs Taisei Corp.
Bid:
Ask:
Aktienkurse zur Taisei Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -5,95% | 31,00 |
| 15.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 2,00 |
| 09.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | 10,00 |
| 08.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 146,00 |
| 05.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 100,00 |
| 04.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | 150,00 |
| 03.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | 4,00 |
| 02.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | 296,00 |
| 26.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | 141,00 |
| 22.03.2024 | 35,40 | 35,40 | 34,80 | 35,20 | 0,57% | 1.000,00 |
| 21.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 4,79% | 300,00 |
| 18.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | 120,00 |
| 15.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 3,03% | 1,00 |
| 14.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | 300,00 |
| 13.03.2024 | 32,40 | 32,40 | 32,00 | 32,00 | -2,44% | 180,00 |
| 11.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | 19,00 |
| 08.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 6,96% | 176,00 |
| 07.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | 18,00 |
| 05.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 5,48% | 163,00 |
| 01.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 35,00 |
| 29.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 10,00 |
| 27.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | 50,00 |
| 23.02.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 2,05% | 943,00 |
| 21.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 7,00 |
| 20.02.2024 | 29,20 | 29,20 | 28,80 | 28,80 | -3,36% | 420,00 |
| 19.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | 8,00 |
| 16.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 105,00 |
| 15.02.2024 | 29,40 | 29,40 | 29,00 | 29,00 | -7,64% | 3,00 |
| 12.02.2024 | 31,20 | 31,40 | 31,20 | 31,40 | -2,48% | 130,00 |
| 08.02.2024 | 31,60 | 32,20 | 31,60 | 32,20 | -7,47% | 157,00 |
| 07.02.2024 | 34,60 | 34,80 | 34,60 | 34,80 | 2,35% | 150,00 |
| 06.02.2024 | 33,80 | 34,00 | 33,80 | 34,00 | 2,41% | 395,00 |
| 02.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 60,00 |
| 29.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 29,00 |
| 26.01.2024 | 33,00 | 33,00 | 32,20 | 32,60 | -1,81% | 500,00 |
| 25.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 100,00 |
| 24.01.2024 | 32,80 | 33,20 | 32,80 | 32,80 | -1,20% | 163,00 |
| 23.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 200,00 |
| 17.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | 140,00 |
| 15.01.2024 | 33,40 | 33,60 | 33,40 | 33,60 | 1,82% | 1.000,00 |
| 12.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | 152,00 |
| 11.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | 250,00 |
| 10.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | 167,00 |
| 09.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 16,00 |
| 05.01.2024 | 31,40 | 31,80 | 31,40 | 31,80 | 0,63% | 12,00 |
| 04.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 4,64% | 2,00 |
| 03.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 163,00 |
| 02.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 1,00 |
| 28.12.2023 | 30,40 | 30,40 | 30,00 | 30,00 | -1,96% | 800,00 |
| 27.12.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | 4,00 |
| 22.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -5,03% | 50,00 |
| 15.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 5,00 |
| 14.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -3,09% | 70,00 |
| 12.12.2023 | 31,80 | 32,40 | 31,80 | 32,40 | 1,89% | 31,00 |
| 07.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | 2,00 |
| 05.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | 62,00 |
| 04.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | 160,00 |
| 01.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | 2,00 |
| 30.11.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -4,88% | 24,00 |
| 23.11.2023 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 1,00 |
| 20.11.2023 | 32,80 | 33,00 | 32,80 | 33,00 | -0,60% | 450,00 |
| 17.11.2023 | 33,40 | 33,40 | 33,20 | 33,20 | 5,06% | 450,00 |
| 16.11.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | 150,00 |
| 15.11.2023 | 32,40 | 32,40 | 32,00 | 32,00 | -3,03% | 57,00 |
| 14.11.2023 | 33,20 | 33,20 | 33,00 | 33,00 | 5,77% | 380,00 |
| 08.11.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -7,14% | 145,00 |
| 03.11.2023 | 33,20 | 33,60 | 33,20 | 33,60 | 0,60% | 596,00 |
| 02.11.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 101,00 |
| 01.11.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 5,03% | 1,00 |
| 27.10.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | 35,00 |
| 26.10.2023 | 31,40 | 31,40 | 30,60 | 30,60 | 0,66% | 273,00 |
| 23.10.2023 | 30,40 | 30,40 | 30,40 | 30,40 | -3,80% | 109,00 |
| 05.10.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -4,24% | 1,00 |
| 02.10.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | 1,00 |
| 25.09.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | 1,00 |
| 15.09.2023 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | 300,00 |
| 14.09.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 3,80% | 149,00 |
| 13.09.2023 | 31,60 | 31,60 | 31,60 | 31,60 | -3,07% | 275,00 |
| 12.09.2023 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 154,00 |
| 08.09.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | 139,00 |
| 06.09.2023 | 32,00 | 32,00 | 31,80 | 31,80 | 0,63% | 281,00 |
| 01.09.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 4,64% | 1,00 |
| 29.08.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 162,00 |
| 28.08.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 220,00 |
| 18.08.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | 3,00 |
| 09.08.2023 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 36,00 |
| 08.08.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | 200,00 |
| 07.08.2023 | 31,00 | 31,20 | 31,00 | 31,20 | -8,24% | 349,00 |
| 04.08.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 1,00 |
| 02.08.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | 146,00 |
| 01.08.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | 1,00 |
| 28.07.2023 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | 100,00 |
| 26.07.2023 | 34,40 | 34,80 | 34,00 | 34,80 | 1,75% | 539,00 |
| 25.07.2023 | 34,20 | 34,20 | 34,00 | 34,20 | 1,79% | 753,00 |
| 21.07.2023 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | 235,00 |
| 20.07.2023 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 90,00 |
| 19.07.2023 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | 5,00 |
| 13.07.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 1,00 |
| 11.07.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | 660,00 |
| 07.07.2023 | 32,40 | 32,40 | 32,00 | 32,00 | 1,91% | 76,00 |