Echtzeit-Aktienkurs Taiwan Fund
Bid:
Ask:
Aktienkurse zur Taiwan Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 30,68 | 30,68 | 27,79 | 28,66 | -0,62% | - |
| 25.02.2021 | 29,34 | 29,90 | 27,54 | 28,84 | -4,12% | - |
| 24.02.2021 | 29,14 | 30,08 | 29,14 | 30,08 | 2,63% | - |
| 23.02.2021 | 29,05 | 30,93 | 28,32 | 29,31 | -0,22% | - |
| 22.02.2021 | 29,38 | 29,38 | 29,38 | 29,38 | -0,49% | - |
| 19.02.2021 | 31,14 | 31,14 | 28,82 | 29,52 | 1,99% | - |
| 18.02.2021 | 28,77 | 29,68 | 27,37 | 28,95 | 0,00% | - |
| 17.02.2021 | 28,92 | 29,61 | 27,37 | 28,95 | -0,82% | - |
| 16.02.2021 | 29,13 | 29,19 | 28,37 | 29,19 | 0,50% | - |
| 12.02.2021 | 29,84 | 30,70 | 29,04 | 29,04 | 0,26% | - |
| 11.02.2021 | 30,57 | 30,57 | 28,38 | 28,97 | -0,43% | - |
| 10.02.2021 | 28,84 | 29,94 | 28,29 | 29,09 | 0,55% | - |
| 09.02.2021 | 28,10 | 29,65 | 27,36 | 28,93 | 1,14% | - |
| 08.02.2021 | 29,64 | 30,21 | 28,32 | 28,61 | 0,65% | - |
| 05.02.2021 | 28,24 | 29,55 | 27,47 | 28,42 | 1,72% | - |
| 04.02.2021 | 27,96 | 28,69 | 27,16 | 27,94 | -0,04% | - |
| 03.02.2021 | 28,33 | 28,51 | 26,83 | 27,95 | 1,07% | - |
| 02.02.2021 | 27,27 | 28,23 | 26,56 | 27,66 | 5,03% | - |
| 01.02.2021 | 26,35 | 27,83 | 26,28 | 26,33 | -1,48% | - |
| 29.01.2021 | 27,16 | 27,99 | 25,97 | 26,73 | -3,71% | - |
| 28.01.2021 | 27,90 | 29,22 | 27,06 | 27,76 | -1,07% | - |
| 27.01.2021 | 26,69 | 28,41 | 26,69 | 28,06 | -2,23% | - |
| 26.01.2021 | 28,70 | 28,70 | 28,70 | 28,70 | 0,49% | - |
| 25.01.2021 | 26,88 | 28,56 | 26,88 | 28,56 | 1,04% | - |
| 22.01.2021 | 27,45 | 28,26 | 27,45 | 28,26 | -0,48% | - |
| 21.01.2021 | 28,43 | 29,34 | 27,84 | 28,40 | 0,23% | - |
| 20.01.2021 | 27,72 | 29,06 | 27,56 | 28,33 | 1,78% | - |
| 19.01.2021 | 27,40 | 28,43 | 27,34 | 27,84 | 1,68% | - |
| 15.01.2021 | 27,16 | 28,01 | 26,54 | 27,38 | -1,49% | - |
| 14.01.2021 | 27,73 | 28,50 | 27,05 | 27,79 | 1,89% | - |
| 13.01.2021 | 27,40 | 28,04 | 27,26 | 27,28 | -0,09% | - |
| 12.01.2021 | 25,58 | 28,00 | 25,58 | 27,30 | -2,31% | - |
| 11.01.2021 | 27,71 | 27,95 | 27,05 | 27,95 | 2,97% | - |
| 08.01.2021 | 27,92 | 27,98 | 26,45 | 27,14 | 1,02% | - |
| 07.01.2021 | 26,80 | 27,52 | 26,04 | 26,87 | 1,24% | - |
| 06.01.2021 | 26,54 | 27,39 | 25,47 | 26,54 | -0,93% | - |
| 05.01.2021 | 26,38 | 27,79 | 25,60 | 26,79 | 5,47% | - |
| 04.01.2021 | 25,96 | 26,21 | 25,40 | 25,40 | -1,01% | - |
| 31.12.2020 | 25,66 | 26,39 | 25,42 | 25,66 | -0,85% | - |
| 30.12.2020 | 26,02 | 26,02 | 25,29 | 25,88 | 0,90% | - |
| 29.12.2020 | 26,47 | 26,47 | 25,10 | 25,65 | -1,40% | - |
| 28.12.2020 | 26,29 | 26,30 | 25,76 | 26,01 | -8,38% | - |
| 24.12.2020 | 28,46 | 29,97 | 26,75 | 28,39 | 1,47% | - |
| 23.12.2020 | 27,84 | 27,99 | 27,84 | 27,98 | 0,96% | - |
| 22.12.2020 | 28,02 | 28,32 | 27,63 | 27,72 | -1,28% | - |
| 21.12.2020 | 28,22 | 28,93 | 27,40 | 28,08 | -0,09% | - |
| 18.12.2020 | 27,52 | 28,85 | 27,40 | 28,10 | -0,16% | - |
| 17.12.2020 | 27,95 | 28,87 | 27,95 | 28,15 | 0,73% | - |
| 16.12.2020 | 28,02 | 28,94 | 27,36 | 27,94 | -0,41% | - |
| 15.12.2020 | 28,05 | 28,08 | 28,03 | 28,06 | 0,54% | - |
| 14.12.2020 | 28,10 | 28,10 | 27,91 | 27,91 | 0,05% | - |
| 11.12.2020 | 27,98 | 28,03 | 27,89 | 27,89 | 3,32% | - |
| 10.12.2020 | 27,97 | 2.159,05 | 27,00 | 27,00 | -3,19% | - |
| 09.12.2020 | 28,01 | 28,02 | 27,76 | 27,89 | -0,41% | - |
| 08.12.2020 | 27,73 | 2.159,92 | 26,74 | 28,00 | 0,56% | - |
| 07.12.2020 | 27,88 | 27,99 | 27,81 | 27,85 | -0,50% | - |
| 04.12.2020 | 28,20 | 28,68 | 27,33 | 27,99 | 0,16% | - |
| 03.12.2020 | 29,45 | 29,45 | 27,94 | 27,94 | -98,71% | - |
| 02.12.2020 | 27,61 | 2.159,87 | 27,51 | 2.159,87 | 7.717,12% | - |
| 01.12.2020 | 28,27 | 28,30 | 27,62 | 27,63 | 1,49% | - |
| 30.11.2020 | 27,13 | 27,23 | 27,03 | 27,23 | 0,41% | - |
| 27.11.2020 | 26,98 | 27,40 | 26,97 | 27,12 | 0,50% | - |
| 25.11.2020 | 27,25 | 27,25 | 26,28 | 26,98 | -0,28% | - |
| 24.11.2020 | 26,74 | 27,06 | 26,74 | 27,06 | 0,69% | - |
| 23.11.2020 | 26,06 | 26,91 | 26,02 | 26,87 | 4,05% | - |
| 20.11.2020 | 25,82 | 25,90 | 25,82 | 25,83 | -4,60% | - |
| 19.11.2020 | 27,07 | 27,07 | 27,07 | 27,07 | 5,52% | - |
| 18.11.2020 | 25,57 | 26,18 | 24,98 | 25,66 | 0,33% | - |
| 17.11.2020 | 25,24 | 26,43 | 24,65 | 25,57 | 2,75% | - |
| 16.11.2020 | 25,32 | 26,02 | 24,44 | 24,89 | 0,46% | - |
| 13.11.2020 | 24,83 | 25,28 | 24,13 | 24,77 | 1,04% | - |
| 12.11.2020 | 25,12 | 25,15 | 24,00 | 24,52 | 0,08% | - |
| 11.11.2020 | 24,70 | 25,19 | 0,00 | 24,50 | 0,35% | - |
| 10.11.2020 | 24,80 | 25,34 | 23,63 | 24,41 | -2,63% | - |
| 09.11.2020 | 26,91 | 26,91 | 24,94 | 25,07 | 1,52% | - |
| 06.11.2020 | 24,12 | 24,77 | 23,52 | 24,70 | -0,76% | - |
| 05.11.2020 | 24,17 | 25,72 | 24,17 | 24,89 | 2,58% | - |
| 04.11.2020 | 26,11 | 26,11 | 23,19 | 24,26 | 2,91% | - |
| 03.11.2020 | 22,27 | 24,08 | 22,27 | 23,58 | 0,88% | - |
| 02.11.2020 | 23,74 | 24,24 | 23,37 | 23,37 | -0,02% | - |
| 30.10.2020 | 23,55 | 23,99 | 22,96 | 23,38 | -0,70% | - |
| 29.10.2020 | 23,27 | 24,47 | 23,12 | 23,54 | -2,16% | - |
| 28.10.2020 | 24,68 | 24,69 | 23,67 | 24,06 | -1,96% | - |
| 27.10.2020 | 24,61 | 24,61 | 24,48 | 24,54 | 0,88% | - |
| 26.10.2020 | 24,20 | 24,34 | 24,09 | 24,33 | -2,01% | - |
| 23.10.2020 | 24,98 | 25,08 | 24,31 | 24,83 | 0,38% | - |
| 22.10.2020 | 24,85 | 25,03 | 24,25 | 24,73 | -0,16% | - |
| 21.10.2020 | 24,64 | 25,35 | 24,11 | 24,77 | 0,88% | - |
| 20.10.2020 | 25,01 | 25,18 | 24,36 | 24,56 | 2,50% | - |
| 19.10.2020 | 23,95 | 23,96 | 23,94 | 23,96 | -1,50% | - |
| 16.10.2020 | 24,83 | 24,83 | 23,75 | 24,32 | -0,06% | - |
| 15.10.2020 | 0,00 | 24,66 | 0,00 | 24,34 | 1,63% | - |
| 14.10.2020 | 25,14 | 25,14 | 23,95 | 23,95 | -2,29% | - |
| 13.10.2020 | 25,08 | 25,08 | 24,42 | 24,51 | -0,02% | - |
| 12.10.2020 | 24,77 | 24,82 | 24,02 | 24,51 | -0,22% | - |
| 09.10.2020 | 24,67 | 24,67 | 24,44 | 24,57 | 1,03% | - |
| 08.10.2020 | 23,93 | 24,51 | 23,48 | 24,32 | 1,29% | - |
| 07.10.2020 | 23,78 | 24,92 | 23,55 | 24,01 | 1,59% | - |
| 06.10.2020 | 22,46 | 23,79 | 22,46 | 23,63 | 3,32% | - |
| 05.10.2020 | 23,63 | 23,92 | 22,87 | 22,87 | -2,20% | - |