35,600€
1,71%
Echtzeit-Aktienkurs Taisei Corp.
Bid:
Ask:
Aktienkurse zur Taisei Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 35,70 | 35,80 | 35,60 | 35,80 | 2,29% | - |
| 09.05.2024 | 34,80 | 35,00 | 34,70 | 35,00 | 0,86% | - |
| 08.05.2024 | 34,60 | 34,70 | 34,50 | 34,70 | -1,42% | - |
| 07.05.2024 | 35,30 | 35,40 | 35,10 | 35,20 | 0,28% | - |
| 06.05.2024 | 34,90 | 35,40 | 34,90 | 35,10 | -0,85% | - |
| 03.05.2024 | 35,00 | 35,40 | 34,80 | 35,40 | 1,43% | 287,00 |
| 02.05.2024 | 35,50 | 35,80 | 34,90 | 34,90 | 2,65% | 101,00 |
| 30.04.2024 | 34,40 | 34,50 | 34,00 | 34,00 | 1,80% | 90,00 |
| 29.04.2024 | 33,20 | 33,80 | 33,20 | 33,40 | 1,21% | 46,00 |
| 26.04.2024 | 33,30 | 33,30 | 32,80 | 33,00 | 2,17% | - |
| 25.04.2024 | 32,30 | 32,40 | 31,90 | 32,30 | -0,92% | - |
| 24.04.2024 | 32,90 | 32,90 | 32,50 | 32,60 | 0,31% | - |
| 23.04.2024 | 32,40 | 32,60 | 32,30 | 32,50 | -0,91% | - |
| 22.04.2024 | 32,50 | 32,80 | 32,40 | 32,80 | 3,47% | - |
| 19.04.2024 | 31,90 | 32,20 | 31,70 | 31,70 | 0,32% | - |
| 18.04.2024 | 31,80 | 31,90 | 31,60 | 31,60 | 0,00% | - |
| 17.04.2024 | 31,90 | 32,00 | 31,50 | 31,60 | -2,17% | 31,00 |
| 16.04.2024 | 32,30 | 32,40 | 32,10 | 32,30 | -1,52% | - |
| 15.04.2024 | 33,30 | 33,60 | 32,80 | 32,80 | -1,20% | 2,00 |
| 12.04.2024 | 33,60 | 33,70 | 33,10 | 33,20 | -0,90% | - |
| 11.04.2024 | 33,40 | 33,60 | 33,10 | 33,50 | -0,59% | - |
| 10.04.2024 | 34,00 | 34,10 | 33,70 | 33,70 | 0,60% | - |
| 09.04.2024 | 33,60 | 33,60 | 33,30 | 33,50 | -1,76% | 10,00 |
| 08.04.2024 | 34,00 | 34,20 | 33,50 | 34,10 | 0,29% | 146,00 |
| 05.04.2024 | 34,00 | 34,00 | 33,80 | 34,00 | -1,73% | 100,00 |
| 04.04.2024 | 34,80 | 34,80 | 33,80 | 34,60 | 3,90% | - |
| 03.04.2024 | 33,70 | 34,10 | 33,30 | 33,30 | -0,89% | 4,00 |
| 02.04.2024 | 34,30 | 34,40 | 33,40 | 33,60 | 0,00% | 296,00 |
| 28.03.2024 | 33,50 | 33,70 | 33,40 | 33,60 | -2,61% | - |
| 27.03.2024 | 34,40 | 34,50 | 34,20 | 34,50 | -0,29% | - |
| 26.03.2024 | 34,80 | 35,20 | 34,40 | 34,60 | -0,57% | 141,00 |
| 25.03.2024 | 35,00 | 35,00 | 34,60 | 34,80 | -1,97% | - |
| 22.03.2024 | 35,90 | 35,90 | 34,80 | 35,50 | 2,01% | 1.000,00 |
| 21.03.2024 | 35,30 | 35,30 | 34,80 | 34,80 | 3,57% | - |
| 20.03.2024 | 33,80 | 33,80 | 33,60 | 33,60 | -1,47% | - |
| 19.03.2024 | 33,90 | 34,10 | 33,70 | 34,10 | 0,29% | - |
| 18.03.2024 | 33,70 | 34,00 | 33,40 | 34,00 | 0,89% | 120,00 |
| 15.03.2024 | 33,70 | 34,00 | 33,50 | 33,70 | 2,12% | 1,00 |
| 14.03.2024 | 32,70 | 33,30 | 32,60 | 33,00 | 2,80% | 300,00 |
| 13.03.2024 | 32,50 | 32,60 | 32,00 | 32,10 | -3,02% | 180,00 |
| 12.03.2024 | 32,80 | 33,10 | 32,60 | 33,10 | 0,30% | - |
| 11.03.2024 | 33,30 | 33,30 | 32,80 | 33,00 | -2,08% | 19,00 |
| 08.03.2024 | 34,10 | 34,20 | 33,60 | 33,70 | 5,64% | 176,00 |
| 07.03.2024 | 31,80 | 32,00 | 31,60 | 31,90 | 0,95% | 18,00 |
| 06.03.2024 | 31,70 | 31,80 | 31,60 | 31,60 | 3,61% | - |
| 05.03.2024 | 31,10 | 31,20 | 30,40 | 30,50 | 6,64% | 163,00 |
| 04.03.2024 | 28,80 | 28,80 | 28,60 | 28,60 | -2,05% | - |
| 01.03.2024 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | 35,00 |
| 29.02.2024 | 29,00 | 29,00 | 28,60 | 29,00 | 0,00% | 10,00 |
| 28.02.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -1,36% | - |
| 27.02.2024 | 29,20 | 29,40 | 29,00 | 29,40 | -0,68% | 50,00 |
| 26.02.2024 | 29,60 | 29,80 | 29,60 | 29,60 | 0,00% | - |
| 23.02.2024 | 28,90 | 29,80 | 28,90 | 29,60 | 1,37% | 943,00 |
| 22.02.2024 | 30,00 | 30,10 | 29,20 | 29,20 | 0,69% | - |
| 21.02.2024 | 29,60 | 29,60 | 28,80 | 29,00 | 0,69% | 7,00 |
| 20.02.2024 | 29,60 | 29,60 | 28,70 | 28,80 | -4,00% | 420,00 |
| 19.02.2024 | 30,00 | 30,20 | 29,80 | 30,00 | 3,45% | 8,00 |
| 16.02.2024 | 29,40 | 29,40 | 28,80 | 29,00 | -1,36% | 105,00 |
| 15.02.2024 | 29,20 | 29,40 | 29,00 | 29,40 | -1,67% | 3,00 |
| 14.02.2024 | 29,60 | 30,00 | 29,60 | 29,90 | -0,33% | - |
| 13.02.2024 | 30,50 | 30,50 | 29,80 | 30,00 | -3,54% | - |
| 12.02.2024 | 31,30 | 31,40 | 31,10 | 31,10 | 0,00% | 130,00 |
| 09.02.2024 | 31,00 | 31,20 | 31,00 | 31,10 | -2,81% | - |
| 08.02.2024 | 31,50 | 32,20 | 31,40 | 32,00 | -7,25% | 157,00 |
| 07.02.2024 | 34,60 | 34,90 | 34,50 | 34,50 | 0,88% | 150,00 |
| 06.02.2024 | 34,00 | 34,30 | 33,40 | 34,20 | 0,88% | 395,00 |
| 05.02.2024 | 33,90 | 33,90 | 33,70 | 33,90 | 0,89% | - |
| 02.02.2024 | 33,50 | 33,60 | 33,20 | 33,60 | -0,30% | 60,00 |
| 01.02.2024 | 33,50 | 33,70 | 33,40 | 33,70 | 0,60% | - |
| 31.01.2024 | 33,60 | 33,70 | 33,50 | 33,50 | 1,52% | - |
| 30.01.2024 | 33,20 | 33,20 | 33,00 | 33,00 | -1,49% | - |
| 29.01.2024 | 33,20 | 33,50 | 33,00 | 33,50 | 3,72% | 29,00 |
| 26.01.2024 | 33,00 | 33,10 | 32,20 | 32,30 | -3,00% | 200,00 |
| 25.01.2024 | 33,30 | 33,60 | 33,00 | 33,30 | 0,91% | 100,00 |
| 24.01.2024 | 33,00 | 33,20 | 32,80 | 33,00 | -1,79% | 163,00 |
| 23.01.2024 | 33,70 | 33,80 | 33,10 | 33,60 | 0,30% | 200,00 |
| 22.01.2024 | 33,30 | 33,50 | 33,30 | 33,50 | 2,13% | - |
| 19.01.2024 | 32,80 | 32,80 | 32,40 | 32,80 | -2,96% | - |
| 18.01.2024 | 33,40 | 33,80 | 33,30 | 33,80 | 0,90% | - |
| 17.01.2024 | 33,60 | 33,60 | 33,20 | 33,50 | 0,00% | 140,00 |
| 16.01.2024 | 33,60 | 33,90 | 33,50 | 33,50 | -0,59% | - |
| 15.01.2024 | 33,10 | 33,70 | 33,10 | 33,70 | 3,06% | 1.000,00 |
| 12.01.2024 | 33,20 | 33,30 | 32,60 | 32,70 | 0,31% | 152,00 |
| 11.01.2024 | 32,60 | 32,70 | 32,10 | 32,60 | 3,16% | 250,00 |
| 10.01.2024 | 32,10 | 32,20 | 31,50 | 31,60 | -1,56% | 167,00 |
| 09.01.2024 | 32,10 | 32,20 | 32,00 | 32,10 | 1,90% | 16,00 |
| 08.01.2024 | 31,70 | 31,70 | 31,50 | 31,50 | -0,32% | - |
| 05.01.2024 | 31,50 | 31,80 | 31,40 | 31,60 | -0,94% | 12,00 |
| 04.01.2024 | 32,10 | 32,20 | 31,60 | 31,90 | 5,98% | 2,00 |
| 03.01.2024 | 30,00 | 30,20 | 30,00 | 30,10 | -1,95% | 163,00 |
| 02.01.2024 | 30,20 | 30,70 | 30,10 | 30,70 | 0,66% | 1,00 |
| 29.12.2023 | 30,50 | 30,60 | 30,40 | 30,50 | 1,33% | - |
| 28.12.2023 | 30,60 | 30,60 | 29,80 | 30,10 | -0,99% | 800,00 |
| 27.12.2023 | 30,60 | 30,60 | 30,40 | 30,40 | 0,00% | 4,00 |
| 22.12.2023 | 30,40 | 30,60 | 30,20 | 30,40 | -0,65% | 50,00 |
| 21.12.2023 | 30,40 | 30,60 | 30,20 | 30,60 | 1,32% | - |
| 20.12.2023 | 30,80 | 30,80 | 30,20 | 30,20 | -1,95% | - |
| 19.12.2023 | 30,80 | 31,00 | 30,70 | 30,80 | -0,32% | - |
| 18.12.2023 | 31,10 | 31,20 | 30,80 | 30,90 | -1,90% | - |
| 15.12.2023 | 31,60 | 31,80 | 31,50 | 31,50 | 0,00% | 5,00 |