22,600€
2,73%
Echtzeit-Aktienkurs Taiheiyo Cement Corp.
Bid:
Ask:
Aktienkurse zur Taiheiyo Cement Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
15.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
14.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
10.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
03.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
02.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
30.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
29.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
25.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
24.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
23.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
22.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
19.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
17.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
15.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
12.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
11.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
08.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
05.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
04.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
03.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
02.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
28.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
27.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
26.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
25.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
22.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
21.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
20.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
19.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
18.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
14.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
13.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
12.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
11.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
08.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
07.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
06.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
05.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
04.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
01.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | - |
29.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
28.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
26.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
23.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
22.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
21.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
20.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
19.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 3,65% | - |
16.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
15.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
14.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | - |
12.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
09.02.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
08.02.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
07.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
06.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
05.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
02.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
01.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
31.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
30.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
29.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
26.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
25.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
24.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
23.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
19.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
18.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
17.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
16.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
15.01.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
12.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
11.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
10.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
08.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
05.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
04.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
03.01.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
02.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | - |
29.12.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 1,67% | - |
28.12.2023 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
27.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 6,55% | - |
21.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
20.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
19.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | -3,51% | - |
18.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
15.12.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
14.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
13.12.2023 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
12.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
11.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
08.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
07.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
06.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
05.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
04.12.2023 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
30.11.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
29.11.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
28.11.2023 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |