21,000€
Echtzeit-Aktienkurs Taiheiyo Cement Corp.
Bid:
Ask:
Aktienkurse zur Taiheiyo Cement Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 21,00 | 21,20 | 20,90 | 21,00 | 0,00% | - |
18.04.2024 | 20,50 | 21,20 | 20,50 | 21,00 | 2,44% | - |
17.04.2024 | 20,70 | 20,70 | 20,40 | 20,50 | -2,38% | - |
16.04.2024 | 21,10 | 21,10 | 20,90 | 21,00 | -2,33% | - |
15.04.2024 | 21,40 | 21,80 | 21,40 | 21,50 | 0,47% | - |
12.04.2024 | 21,60 | 21,70 | 21,30 | 21,40 | -0,93% | - |
11.04.2024 | 21,50 | 21,60 | 21,20 | 21,60 | 0,47% | - |
10.04.2024 | 21,60 | 21,70 | 21,40 | 21,50 | -0,46% | - |
09.04.2024 | 21,60 | 21,80 | 21,50 | 21,60 | 0,00% | - |
08.04.2024 | 21,40 | 21,70 | 21,40 | 21,60 | 0,93% | - |
05.04.2024 | 21,20 | 21,50 | 21,20 | 21,40 | 0,94% | - |
04.04.2024 | 21,80 | 21,80 | 21,10 | 21,20 | -2,75% | - |
03.04.2024 | 21,60 | 21,80 | 21,50 | 21,80 | 4,31% | - |
02.04.2024 | 21,40 | 21,40 | 20,80 | 20,90 | -2,34% | - |
28.03.2024 | 22,40 | 22,40 | 21,10 | 21,40 | -4,46% | - |
27.03.2024 | 22,00 | 22,50 | 21,80 | 22,40 | 1,82% | - |
26.03.2024 | 22,00 | 22,20 | 21,90 | 22,00 | 0,00% | - |
25.03.2024 | 21,60 | 22,00 | 21,50 | 22,00 | 1,85% | - |
22.03.2024 | 21,20 | 21,80 | 21,20 | 21,60 | 1,89% | - |
21.03.2024 | 20,70 | 21,30 | 20,70 | 21,20 | 2,42% | - |
20.03.2024 | 20,80 | 20,80 | 20,70 | 20,70 | -0,48% | - |
19.03.2024 | 21,00 | 21,00 | 20,60 | 20,80 | -0,95% | - |
18.03.2024 | 21,20 | 21,30 | 20,90 | 21,00 | -0,94% | - |
15.03.2024 | 20,70 | 21,20 | 20,70 | 21,20 | 2,42% | - |
14.03.2024 | 20,50 | 20,90 | 20,50 | 20,70 | 0,98% | - |
13.03.2024 | 21,10 | 21,10 | 20,40 | 20,50 | -2,84% | - |
12.03.2024 | 20,90 | 21,10 | 20,80 | 21,10 | 2,93% | - |
11.03.2024 | 20,60 | 20,70 | 20,50 | 20,50 | -0,49% | - |
08.03.2024 | 20,70 | 20,80 | 19,95 | 20,60 | 3,26% | - |
07.03.2024 | 19,90 | 20,10 | 19,80 | 19,95 | 0,25% | - |
06.03.2024 | 19,90 | 20,05 | 19,80 | 19,90 | 1,53% | - |
05.03.2024 | 19,45 | 19,70 | 19,45 | 19,60 | 0,77% | - |
04.03.2024 | 19,50 | 19,70 | 19,35 | 19,45 | -1,27% | - |
01.03.2024 | 19,40 | 19,70 | 19,40 | 19,70 | 1,55% | - |
29.02.2024 | 19,50 | 19,50 | 19,15 | 19,40 | -0,51% | - |
28.02.2024 | 19,70 | 19,70 | 19,45 | 19,50 | -1,02% | - |
27.02.2024 | 19,80 | 19,80 | 19,60 | 19,70 | -0,51% | - |
26.02.2024 | 19,65 | 19,85 | 19,65 | 19,80 | 0,76% | - |
23.02.2024 | 19,60 | 19,65 | 19,55 | 19,65 | 0,26% | - |
22.02.2024 | 19,75 | 19,85 | 19,55 | 19,60 | -1,01% | - |
21.02.2024 | 19,65 | 19,80 | 19,65 | 19,80 | 0,76% | - |
20.02.2024 | 20,20 | 20,20 | 19,60 | 19,65 | -2,72% | - |
19.02.2024 | 19,30 | 20,20 | 19,30 | 20,20 | 4,66% | - |
16.02.2024 | 19,30 | 19,50 | 19,30 | 19,30 | 0,00% | - |
15.02.2024 | 19,20 | 19,30 | 19,15 | 19,30 | 0,52% | - |
14.02.2024 | 19,05 | 19,20 | 19,05 | 19,20 | -1,54% | - |
13.02.2024 | 20,05 | 20,05 | 19,45 | 19,50 | -2,74% | - |
12.02.2024 | 20,00 | 20,10 | 19,95 | 20,05 | 0,25% | - |
09.02.2024 | 19,10 | 20,05 | 19,10 | 20,00 | 4,71% | - |
08.02.2024 | 19,40 | 19,40 | 18,80 | 19,10 | -1,55% | - |
07.02.2024 | 19,20 | 19,60 | 19,20 | 19,40 | 1,04% | - |
06.02.2024 | 19,15 | 19,30 | 19,10 | 19,20 | 0,26% | - |
05.02.2024 | 19,10 | 19,20 | 19,00 | 19,15 | 0,26% | - |
02.02.2024 | 19,20 | 19,20 | 18,90 | 19,10 | -0,52% | - |
01.02.2024 | 19,00 | 19,30 | 19,00 | 19,20 | 1,05% | - |
31.01.2024 | 19,05 | 19,10 | 18,90 | 19,00 | 2,70% | - |
30.01.2024 | 18,80 | 18,80 | 18,50 | 18,50 | -1,60% | - |
29.01.2024 | 18,65 | 18,80 | 18,60 | 18,80 | 2,17% | - |
26.01.2024 | 18,45 | 18,50 | 18,30 | 18,40 | -0,27% | - |
25.01.2024 | 18,40 | 18,55 | 18,40 | 18,45 | 0,82% | - |
24.01.2024 | 18,50 | 18,50 | 18,25 | 18,30 | -1,08% | - |
23.01.2024 | 18,60 | 18,60 | 18,30 | 18,50 | -0,54% | - |
22.01.2024 | 18,60 | 18,70 | 18,50 | 18,60 | 0,00% | - |
19.01.2024 | 18,55 | 18,60 | 18,35 | 18,60 | 0,27% | - |
18.01.2024 | 18,40 | 18,70 | 18,30 | 18,55 | 0,82% | - |
17.01.2024 | 18,50 | 18,50 | 18,30 | 18,40 | -2,13% | - |
16.01.2024 | 18,75 | 19,00 | 18,75 | 18,80 | -1,57% | - |
15.01.2024 | 19,00 | 19,10 | 19,00 | 19,10 | 1,60% | - |
12.01.2024 | 18,80 | 18,90 | 18,70 | 18,80 | 0,00% | - |
11.01.2024 | 18,85 | 18,90 | 18,65 | 18,80 | -0,27% | - |
10.01.2024 | 19,10 | 19,10 | 18,75 | 18,85 | -1,31% | - |
09.01.2024 | 18,85 | 19,10 | 18,85 | 19,10 | 1,33% | - |
08.01.2024 | 18,90 | 18,90 | 18,65 | 18,85 | -0,26% | - |
05.01.2024 | 18,70 | 19,05 | 18,70 | 18,90 | 1,07% | - |
04.01.2024 | 18,60 | 18,90 | 18,60 | 18,70 | 0,54% | - |
03.01.2024 | 18,75 | 18,75 | 18,45 | 18,60 | -0,80% | - |
02.01.2024 | 18,55 | 18,75 | 18,55 | 18,75 | 1,08% | - |
29.12.2023 | 18,35 | 18,60 | 18,35 | 18,55 | 1,09% | - |
28.12.2023 | 18,25 | 18,40 | 18,25 | 18,35 | 0,55% | - |
27.12.2023 | 17,65 | 18,30 | 17,65 | 18,25 | 3,40% | - |
22.12.2023 | 17,10 | 17,70 | 17,10 | 17,65 | 3,22% | - |
21.12.2023 | 17,00 | 17,25 | 16,95 | 17,10 | 0,59% | - |
20.12.2023 | 17,10 | 17,15 | 16,95 | 17,00 | -0,58% | - |
19.12.2023 | 17,30 | 17,30 | 17,05 | 17,10 | -1,16% | - |
18.12.2023 | 17,55 | 17,55 | 17,20 | 17,30 | -1,42% | - |
15.12.2023 | 17,55 | 17,65 | 17,50 | 17,55 | 2,63% | - |
15.11.2023 | 17,20 | 17,20 | 17,10 | 17,10 | 0,00% | 2,00 |
10.11.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | 100,00 |
09.11.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | 100,00 |
03.11.2023 | 16,20 | 16,20 | 16,20 | 16,20 | -5,26% | 8,00 |
11.09.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -5,00% | 90,00 |
15.08.2023 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | 50,00 |
08.08.2023 | 17,60 | 17,90 | 17,60 | 17,90 | 2,87% | 250,00 |