31,600€
Echtzeit-Aktienkurs Taisei Corp.
Bid:
Ask:
Aktienkurse zur Taisei Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 31,80 | 32,10 | 31,70 | 31,80 | -0,31% | - |
| 18.04.2024 | 31,80 | 31,90 | 31,70 | 31,90 | 0,95% | - |
| 17.04.2024 | 31,80 | 31,90 | 31,50 | 31,60 | -1,86% | - |
| 16.04.2024 | 32,20 | 32,40 | 32,10 | 32,20 | -3,30% | - |
| 15.04.2024 | 33,30 | 33,50 | 32,90 | 33,30 | -1,48% | - |
| 12.04.2024 | 33,60 | 34,00 | 33,20 | 33,80 | 2,42% | - |
| 11.04.2024 | 33,30 | 33,50 | 33,00 | 33,00 | -3,51% | - |
| 10.04.2024 | 34,00 | 34,20 | 33,70 | 34,20 | 2,09% | - |
| 09.04.2024 | 33,60 | 33,70 | 33,30 | 33,50 | -1,47% | - |
| 08.04.2024 | 34,10 | 34,20 | 33,90 | 34,00 | 0,29% | 98,00 |
| 05.04.2024 | 33,80 | 34,30 | 33,80 | 33,90 | -2,02% | - |
| 04.04.2024 | 34,40 | 34,80 | 34,40 | 34,60 | 1,76% | - |
| 03.04.2024 | 34,20 | 34,30 | 33,90 | 34,00 | -0,58% | - |
| 02.04.2024 | 34,30 | 34,50 | 34,20 | 34,20 | 1,79% | - |
| 28.03.2024 | 33,40 | 33,80 | 33,40 | 33,60 | -3,17% | - |
| 27.03.2024 | 34,20 | 34,90 | 34,20 | 34,70 | -0,86% | - |
| 26.03.2024 | 34,80 | 35,20 | 34,80 | 35,00 | 0,00% | - |
| 25.03.2024 | 35,00 | 35,30 | 35,00 | 35,00 | -2,51% | - |
| 22.03.2024 | 35,80 | 35,90 | 35,60 | 35,90 | 1,13% | - |
| 21.03.2024 | 35,30 | 35,50 | 35,00 | 35,50 | 5,65% | - |
| 20.03.2024 | 33,80 | 34,00 | 33,60 | 33,60 | -0,88% | - |
| 19.03.2024 | 33,90 | 34,10 | 33,80 | 33,90 | -0,29% | - |
| 18.03.2024 | 33,40 | 34,00 | 33,40 | 34,00 | 0,89% | - |
| 15.03.2024 | 33,40 | 33,90 | 33,40 | 33,70 | 1,81% | - |
| 14.03.2024 | 33,20 | 33,40 | 33,10 | 33,10 | 1,85% | - |
| 13.03.2024 | 32,60 | 32,70 | 32,30 | 32,50 | -1,81% | - |
| 12.03.2024 | 32,60 | 33,10 | 32,60 | 33,10 | -0,90% | - |
| 11.03.2024 | 33,30 | 33,40 | 33,10 | 33,40 | -2,34% | - |
| 08.03.2024 | 34,00 | 34,40 | 33,90 | 34,20 | 6,21% | - |
| 07.03.2024 | 32,40 | 32,60 | 32,20 | 32,20 | 0,63% | - |
| 06.03.2024 | 32,10 | 32,10 | 31,70 | 32,00 | 2,24% | - |
| 05.03.2024 | 30,80 | 31,30 | 30,80 | 31,30 | 9,44% | - |
| 04.03.2024 | 28,60 | 28,80 | 28,60 | 28,60 | -1,04% | - |
| 01.03.2024 | 29,00 | 29,20 | 28,90 | 28,90 | -0,69% | - |
| 29.02.2024 | 28,80 | 29,10 | 28,70 | 29,10 | 0,34% | - |
| 28.02.2024 | 29,00 | 29,20 | 29,00 | 29,00 | -1,36% | - |
| 27.02.2024 | 29,20 | 29,40 | 29,20 | 29,40 | -0,68% | - |
| 26.02.2024 | 29,40 | 29,70 | 29,40 | 29,60 | -1,33% | - |
| 23.02.2024 | 30,00 | 30,10 | 29,80 | 30,00 | 0,67% | 170,00 |
| 22.02.2024 | 30,00 | 30,10 | 29,80 | 29,80 | 0,68% | - |
| 21.02.2024 | 29,60 | 29,80 | 29,20 | 29,60 | 0,34% | - |
| 20.02.2024 | 29,60 | 29,60 | 29,40 | 29,50 | -1,67% | - |
| 19.02.2024 | 30,00 | 30,20 | 29,90 | 30,00 | 2,39% | - |
| 16.02.2024 | 29,40 | 29,40 | 29,10 | 29,30 | 0,69% | - |
| 15.02.2024 | 29,00 | 29,30 | 29,00 | 29,10 | -1,69% | - |
| 14.02.2024 | 29,60 | 29,90 | 29,60 | 29,60 | -2,31% | - |
| 13.02.2024 | 30,40 | 30,50 | 30,00 | 30,30 | -1,94% | - |
| 12.02.2024 | 30,80 | 31,00 | 30,80 | 30,90 | 0,00% | - |
| 09.02.2024 | 31,00 | 31,10 | 30,90 | 30,90 | -3,74% | - |
| 08.02.2024 | 32,00 | 32,20 | 31,90 | 32,10 | -9,07% | 57,00 |
| 07.02.2024 | 35,00 | 35,40 | 34,70 | 35,30 | 1,73% | 300,00 |
| 06.02.2024 | 34,00 | 34,80 | 34,00 | 34,70 | 1,17% | 150,00 |
| 05.02.2024 | 34,30 | 34,40 | 34,20 | 34,30 | 3,00% | - |
| 02.02.2024 | 33,20 | 33,50 | 33,20 | 33,30 | -1,19% | - |
| 01.02.2024 | 33,60 | 34,00 | 33,50 | 33,70 | -0,30% | - |
| 31.01.2024 | 33,60 | 34,10 | 33,50 | 33,80 | 2,42% | - |
| 30.01.2024 | 33,00 | 33,30 | 33,00 | 33,00 | -1,49% | - |
| 29.01.2024 | 33,20 | 33,50 | 33,20 | 33,50 | 1,82% | - |
| 26.01.2024 | 32,80 | 33,20 | 32,70 | 32,90 | -2,08% | - |
| 25.01.2024 | 33,70 | 33,80 | 33,50 | 33,60 | 1,51% | - |
| 24.01.2024 | 33,30 | 33,50 | 33,00 | 33,10 | -2,65% | - |
| 23.01.2024 | 33,80 | 34,10 | 33,80 | 34,00 | 0,59% | - |
| 22.01.2024 | 33,60 | 33,80 | 33,50 | 33,80 | 3,36% | - |
| 19.01.2024 | 32,60 | 33,00 | 32,60 | 32,70 | -1,51% | - |
| 18.01.2024 | 33,10 | 33,50 | 33,10 | 33,20 | -0,90% | - |
| 17.01.2024 | 33,60 | 33,70 | 33,30 | 33,50 | -0,30% | - |
| 16.01.2024 | 33,40 | 33,80 | 33,40 | 33,60 | -0,88% | - |
| 15.01.2024 | 33,80 | 34,10 | 33,70 | 33,90 | 1,80% | - |
| 12.01.2024 | 33,00 | 33,40 | 33,00 | 33,30 | 1,22% | - |
| 11.01.2024 | 32,90 | 32,90 | 32,50 | 32,90 | 3,13% | - |
| 10.01.2024 | 32,10 | 32,20 | 31,70 | 31,90 | -0,62% | - |
| 09.01.2024 | 32,10 | 32,20 | 31,90 | 32,10 | 0,63% | - |
| 08.01.2024 | 31,70 | 32,00 | 31,60 | 31,90 | 0,00% | - |
| 05.01.2024 | 31,60 | 31,90 | 31,40 | 31,90 | 0,31% | - |
| 04.01.2024 | 32,10 | 32,20 | 31,40 | 31,80 | 4,26% | - |
| 03.01.2024 | 30,90 | 30,90 | 30,40 | 30,50 | -1,29% | 5,00 |
| 02.01.2024 | 30,20 | 31,10 | 30,20 | 30,90 | 0,32% | - |
| 29.12.2023 | 30,50 | 30,90 | 30,50 | 30,80 | 0,65% | - |
| 28.12.2023 | 30,40 | 30,80 | 30,40 | 30,60 | 0,33% | - |
| 27.12.2023 | 30,40 | 31,00 | 30,40 | 30,50 | 0,33% | - |
| 22.12.2023 | 30,40 | 30,50 | 30,10 | 30,40 | 0,33% | - |
| 21.12.2023 | 30,40 | 30,50 | 30,20 | 30,30 | -1,62% | - |
| 20.12.2023 | 30,80 | 30,90 | 30,50 | 30,80 | 0,98% | - |
| 19.12.2023 | 30,60 | 30,90 | 30,30 | 30,50 | -0,97% | - |
| 18.12.2023 | 31,00 | 31,20 | 30,80 | 30,80 | -3,45% | - |
| 15.12.2023 | 31,40 | 32,00 | 31,40 | 31,90 | 0,95% | 324,00 |
| 14.12.2023 | 31,80 | 31,90 | 31,40 | 31,60 | -0,63% | - |
| 13.12.2023 | 31,50 | 31,90 | 31,40 | 31,80 | -1,24% | - |
| 12.12.2023 | 32,20 | 32,20 | 32,10 | 32,20 | 0,31% | - |
| 11.12.2023 | 32,00 | 32,40 | 32,00 | 32,10 | 0,00% | - |
| 08.12.2023 | 32,00 | 32,10 | 31,70 | 32,10 | 1,26% | - |
| 07.12.2023 | 31,70 | 32,20 | 31,50 | 31,70 | -2,76% | - |
| 06.12.2023 | 31,80 | 32,80 | 31,80 | 32,60 | 3,82% | - |
| 05.12.2023 | 31,20 | 31,40 | 31,20 | 31,40 | 0,64% | - |
| 04.12.2023 | 31,10 | 31,30 | 31,00 | 31,20 | -2,19% | - |
| 01.12.2023 | 31,50 | 31,90 | 31,40 | 31,90 | 2,24% | - |
| 30.11.2023 | 31,20 | 31,20 | 30,90 | 31,20 | -1,27% | - |
| 29.11.2023 | 31,60 | 31,90 | 31,60 | 31,60 | -3,36% | - |
| 28.11.2023 | 32,70 | 32,90 | 32,50 | 32,70 | -0,61% | - |
| 27.11.2023 | 32,80 | 32,90 | 32,70 | 32,90 | 0,00% | - |