127,000€
-1,47%
Echtzeit-Aktienkurs Taiwan Semiconductor Manufacturing Company Ltd
Bid:
Ask:
Aktienkurse zur Taiwan Semiconductor Manufacturing Company Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 126,40 | 127,60 | 124,60 | 127,00 | -1,47% | 8.768,00 |
30.04.2024 | 129,00 | 130,50 | 127,90 | 128,90 | -0,23% | 2.909,00 |
29.04.2024 | 129,50 | 129,80 | 127,00 | 129,20 | 0,00% | 5.184,00 |
26.04.2024 | 129,90 | 129,90 | 126,80 | 129,20 | 1,33% | 7.757,00 |
25.04.2024 | 122,50 | 128,40 | 120,70 | 127,50 | 2,74% | 14.109,00 |
24.04.2024 | 127,40 | 127,60 | 123,00 | 124,10 | -0,24% | 9.452,00 |
23.04.2024 | 121,50 | 125,00 | 120,90 | 124,40 | 2,22% | 12.956,00 |
22.04.2024 | 119,00 | 122,60 | 118,10 | 121,70 | 1,50% | 16.291,00 |
19.04.2024 | 120,30 | 123,20 | 118,80 | 119,90 | -3,54% | 60.966,00 |
18.04.2024 | 135,80 | 137,40 | 122,40 | 124,30 | -4,68% | 56.972,00 |
17.04.2024 | 133,10 | 133,90 | 129,00 | 130,40 | -0,91% | 16.782,00 |
16.04.2024 | 131,40 | 132,20 | 128,80 | 131,60 | -0,53% | 13.415,00 |
15.04.2024 | 133,90 | 136,80 | 131,70 | 132,30 | -1,42% | 14.848,00 |
12.04.2024 | 137,10 | 137,60 | 133,60 | 134,20 | -2,04% | 11.652,00 |
11.04.2024 | 138,10 | 138,10 | 134,60 | 137,00 | 0,59% | 29.479,00 |
10.04.2024 | 135,20 | 138,00 | 133,50 | 136,20 | 1,64% | 22.714,00 |
09.04.2024 | 134,80 | 136,20 | 131,60 | 134,00 | 1,82% | 27.461,00 |
08.04.2024 | 131,20 | 134,50 | 130,10 | 131,60 | 0,92% | 13.424,00 |
05.04.2024 | 128,40 | 131,00 | 127,20 | 130,40 | 1,09% | 8.711,00 |
04.04.2024 | 131,80 | 135,00 | 128,60 | 129,00 | -1,38% | 13.128,00 |
03.04.2024 | 128,50 | 132,20 | 125,00 | 130,80 | 0,46% | 43.429,00 |
02.04.2024 | 131,70 | 134,80 | 129,40 | 130,20 | 3,25% | 21.221,00 |
28.03.2024 | 126,40 | 126,90 | 125,30 | 126,10 | -0,16% | 9.476,00 |
27.03.2024 | 128,60 | 129,50 | 125,00 | 126,30 | -1,41% | 7.424,00 |
26.03.2024 | 130,00 | 131,40 | 127,80 | 128,10 | -1,08% | 7.112,00 |
25.03.2024 | 129,80 | 131,60 | 128,60 | 129,50 | -0,38% | 13.103,00 |
22.03.2024 | 128,80 | 130,80 | 128,00 | 130,00 | 1,25% | 11.001,00 |
21.03.2024 | 128,00 | 131,20 | 128,00 | 128,40 | 1,34% | 11.240,00 |
20.03.2024 | 124,40 | 127,20 | 124,20 | 126,70 | 2,01% | 9.827,00 |
19.03.2024 | 125,20 | 126,80 | 122,40 | 124,20 | -2,13% | 9.543,00 |
18.03.2024 | 126,00 | 130,00 | 125,70 | 126,90 | 0,95% | 15.884,00 |
15.03.2024 | 128,00 | 128,00 | 123,60 | 125,70 | -1,80% | 22.867,00 |
14.03.2024 | 130,10 | 131,80 | 127,80 | 128,00 | -1,16% | 10.177,00 |
13.03.2024 | 135,00 | 135,40 | 129,20 | 129,50 | -2,70% | 22.070,00 |
12.03.2024 | 129,40 | 134,60 | 129,00 | 133,10 | 4,39% | 21.582,00 |
11.03.2024 | 131,40 | 134,60 | 127,00 | 127,50 | -4,85% | 34.857,00 |
08.03.2024 | 140,00 | 144,60 | 132,60 | 134,00 | -2,05% | 65.941,00 |
07.03.2024 | 132,00 | 138,50 | 131,70 | 136,80 | 5,31% | 54.554,00 |
06.03.2024 | 124,60 | 132,00 | 124,60 | 129,90 | 4,51% | 19.580,00 |
05.03.2024 | 127,40 | 128,70 | 123,20 | 124,30 | -2,59% | 19.917,00 |
04.03.2024 | 124,80 | 130,80 | 124,70 | 127,60 | 2,99% | 41.736,00 |
01.03.2024 | 120,00 | 126,20 | 119,10 | 123,90 | 3,94% | 19.208,00 |
29.02.2024 | 117,30 | 119,60 | 117,00 | 119,20 | 1,27% | 6.039,00 |
28.02.2024 | 118,80 | 119,10 | 117,00 | 117,70 | -0,84% | 8.698,00 |
27.02.2024 | 120,20 | 121,70 | 118,70 | 118,70 | -1,49% | 12.664,00 |
26.02.2024 | 119,70 | 121,00 | 118,50 | 120,50 | 0,58% | 11.808,00 |
23.02.2024 | 117,70 | 120,90 | 117,70 | 119,80 | 0,34% | 11.633,00 |
22.02.2024 | 121,50 | 121,60 | 119,20 | 119,40 | 3,02% | 17.082,00 |
21.02.2024 | 115,30 | 115,90 | 113,60 | 115,90 | 0,00% | 7.207,00 |
20.02.2024 | 116,80 | 117,90 | 114,80 | 115,90 | 0,26% | 17.642,00 |
19.02.2024 | 117,00 | 117,20 | 114,00 | 115,60 | -1,70% | 30.969,00 |
16.02.2024 | 118,50 | 119,80 | 116,80 | 117,60 | -1,92% | 16.752,00 |
15.02.2024 | 121,20 | 122,80 | 119,30 | 119,90 | -0,42% | 25.260,00 |
14.02.2024 | 119,40 | 121,90 | 119,00 | 120,40 | 1,01% | 11.316,00 |
13.02.2024 | 120,20 | 121,20 | 118,10 | 119,20 | -1,65% | 22.533,00 |
12.02.2024 | 124,00 | 124,40 | 120,80 | 121,20 | -1,78% | 24.260,00 |
09.02.2024 | 124,60 | 126,00 | 121,00 | 123,40 | -0,72% | 25.716,00 |
08.02.2024 | 117,50 | 125,00 | 117,00 | 124,30 | 7,25% | 27.572,00 |
07.02.2024 | 110,60 | 115,90 | 110,60 | 115,90 | 4,51% | 10.476,00 |
06.02.2024 | 110,90 | 112,80 | 110,00 | 110,90 | 0,36% | 14.854,00 |
05.02.2024 | 107,80 | 111,30 | 107,60 | 110,50 | 3,08% | 17.358,00 |
02.02.2024 | 106,20 | 107,40 | 105,10 | 107,20 | 2,58% | 8.858,00 |
01.02.2024 | 105,10 | 105,60 | 103,90 | 104,50 | -0,19% | 10.803,00 |
31.01.2024 | 105,40 | 105,60 | 104,00 | 104,70 | -2,33% | 13.792,00 |
30.01.2024 | 108,40 | 108,80 | 106,60 | 107,20 | -0,83% | 11.583,00 |
29.01.2024 | 108,60 | 109,80 | 107,00 | 108,10 | 0,00% | 11.842,00 |
26.01.2024 | 107,30 | 108,70 | 105,20 | 108,10 | 0,46% | 16.797,00 |
25.01.2024 | 107,40 | 109,40 | 107,40 | 107,60 | 0,47% | 19.728,00 |
24.01.2024 | 105,50 | 109,00 | 104,40 | 107,10 | 1,71% | 19.280,00 |
23.01.2024 | 103,70 | 105,70 | 102,80 | 105,30 | 1,35% | 11.753,00 |
22.01.2024 | 105,10 | 105,70 | 103,30 | 103,90 | -0,95% | 18.380,00 |
19.01.2024 | 104,10 | 105,80 | 102,20 | 104,90 | 0,58% | 26.898,00 |
18.01.2024 | 95,50 | 104,30 | 95,50 | 104,30 | 10,31% | 57.951,00 |
17.01.2024 | 92,90 | 94,90 | 92,15 | 94,55 | 1,07% | 5.865,00 |
16.01.2024 | 92,55 | 94,05 | 91,50 | 93,55 | 0,92% | 11.402,00 |
15.01.2024 | 92,70 | 93,00 | 91,65 | 92,70 | 0,16% | 9.166,00 |
12.01.2024 | 91,90 | 93,25 | 91,50 | 92,55 | 0,11% | 7.743,00 |
11.01.2024 | 92,20 | 93,15 | 91,40 | 92,45 | 0,54% | 4.378,00 |
10.01.2024 | 93,05 | 94,05 | 91,45 | 91,95 | -1,29% | 5.623,00 |
09.01.2024 | 93,15 | 93,50 | 91,65 | 93,15 | -0,43% | 4.015,00 |
08.01.2024 | 91,15 | 93,80 | 91,10 | 93,55 | 2,75% | 3.173,00 |
05.01.2024 | 89,05 | 91,70 | 84,40 | 91,05 | 0,39% | 11.978,00 |
04.01.2024 | 91,55 | 92,40 | 90,65 | 90,70 | -1,14% | 5.070,00 |
03.01.2024 | 92,60 | 93,00 | 91,40 | 91,75 | -1,08% | 10.338,00 |
02.01.2024 | 93,50 | 94,60 | 91,80 | 92,75 | -1,90% | 14.032,00 |
29.12.2023 | 94,65 | 94,90 | 94,10 | 94,55 | -0,16% | 2.624,00 |
28.12.2023 | 94,70 | 95,00 | 94,00 | 94,70 | 0,58% | 6.116,00 |
27.12.2023 | 94,20 | 95,10 | 93,70 | 94,15 | 0,48% | 10.036,00 |
22.12.2023 | 92,95 | 94,10 | 92,30 | 93,70 | 0,37% | 3.869,00 |
21.12.2023 | 92,20 | 93,35 | 92,00 | 93,35 | 1,91% | 6.772,00 |
20.12.2023 | 94,60 | 94,80 | 91,40 | 91,60 | -3,12% | 4.643,00 |
19.12.2023 | 93,35 | 94,80 | 93,25 | 94,55 | 0,11% | 3.958,00 |
18.12.2023 | 94,00 | 94,65 | 93,45 | 94,45 | 0,37% | 8.226,00 |
15.12.2023 | 94,25 | 96,00 | 93,90 | 94,10 | -0,05% | 8.906,00 |
14.12.2023 | 94,05 | 94,55 | 93,60 | 94,15 | 0,43% | 4.986,00 |
13.12.2023 | 94,30 | 94,80 | 93,10 | 93,75 | -0,32% | 19.148,00 |
12.12.2023 | 93,90 | 94,20 | 92,70 | 94,05 | 0,21% | 4.592,00 |
11.12.2023 | 93,20 | 94,10 | 92,60 | 93,85 | 0,75% | 8.710,00 |
08.12.2023 | 91,75 | 93,30 | 91,40 | 93,15 | 1,25% | 7.889,00 |
07.12.2023 | 90,75 | 92,25 | 90,00 | 92,00 | 1,27% | 7.949,00 |