129,200€
1,57%
Echtzeit-Aktienkurs Taiwan Semiconductor Manufacturing Company Ltd
Bid:
Ask:
Aktienkurse zur Taiwan Semiconductor Manufacturing Company Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 129,00 | 129,80 | 126,80 | 129,00 | 1,42% | 7.757,00 |
| 25.04.2024 | 122,80 | 128,40 | 120,80 | 127,20 | 2,25% | 14.109,00 |
| 24.04.2024 | 127,40 | 127,60 | 123,00 | 124,40 | -0,16% | 9.452,00 |
| 23.04.2024 | 121,80 | 125,00 | 121,00 | 124,60 | 2,30% | 12.956,00 |
| 22.04.2024 | 119,20 | 122,60 | 118,20 | 121,80 | 1,50% | 16.291,00 |
| 19.04.2024 | 120,60 | 123,00 | 118,80 | 120,00 | -3,69% | 60.966,00 |
| 18.04.2024 | 135,80 | 137,40 | 122,40 | 124,60 | -4,59% | 56.982,00 |
| 17.04.2024 | 133,00 | 133,40 | 129,20 | 130,60 | -0,76% | 16.782,00 |
| 16.04.2024 | 131,60 | 132,00 | 128,80 | 131,60 | -0,15% | 13.415,00 |
| 15.04.2024 | 133,60 | 136,80 | 131,80 | 131,80 | -1,79% | 14.868,00 |
| 12.04.2024 | 137,40 | 137,60 | 133,60 | 134,20 | -2,04% | 11.822,00 |
| 11.04.2024 | 137,40 | 137,80 | 135,00 | 137,00 | 0,44% | 29.479,00 |
| 10.04.2024 | 135,20 | 137,80 | 133,60 | 136,40 | 1,94% | 22.714,00 |
| 09.04.2024 | 135,00 | 136,20 | 131,60 | 133,80 | 1,52% | 27.461,00 |
| 08.04.2024 | 131,40 | 134,40 | 130,20 | 131,80 | 1,38% | 13.424,00 |
| 05.04.2024 | 128,60 | 131,00 | 127,20 | 130,00 | 0,78% | 8.711,00 |
| 04.04.2024 | 131,60 | 135,00 | 128,80 | 129,00 | -1,07% | 13.136,00 |
| 03.04.2024 | 126,80 | 132,20 | 125,00 | 130,40 | 0,15% | 43.429,00 |
| 02.04.2024 | 131,40 | 134,80 | 129,60 | 130,20 | 3,50% | 21.246,00 |
| 28.03.2024 | 126,20 | 126,80 | 125,40 | 125,80 | -0,63% | 9.511,00 |
| 27.03.2024 | 128,60 | 129,40 | 125,00 | 126,60 | -0,94% | 7.434,00 |
| 26.03.2024 | 130,00 | 131,40 | 127,80 | 127,80 | -1,54% | 7.190,00 |
| 25.03.2024 | 129,80 | 131,60 | 128,80 | 129,80 | -0,31% | 13.103,00 |
| 22.03.2024 | 128,80 | 130,80 | 128,00 | 130,20 | 1,88% | 11.001,00 |
| 21.03.2024 | 128,00 | 131,20 | 127,80 | 127,80 | 0,63% | 11.255,00 |
| 20.03.2024 | 124,40 | 127,20 | 124,40 | 127,00 | 2,09% | 9.827,00 |
| 19.03.2024 | 125,20 | 126,80 | 122,40 | 124,40 | -1,74% | 9.558,00 |
| 18.03.2024 | 126,00 | 129,80 | 125,80 | 126,60 | 0,96% | 15.884,00 |
| 15.03.2024 | 127,20 | 127,20 | 123,60 | 125,40 | -2,34% | 22.897,00 |
| 14.03.2024 | 130,40 | 131,80 | 127,80 | 128,40 | -0,93% | 10.177,00 |
| 13.03.2024 | 135,00 | 135,40 | 129,20 | 129,60 | -2,85% | 22.070,00 |
| 12.03.2024 | 130,00 | 134,60 | 129,20 | 133,40 | 4,22% | 21.882,00 |
| 11.03.2024 | 131,80 | 134,60 | 127,00 | 128,00 | -4,19% | 34.927,00 |
| 08.03.2024 | 140,20 | 144,60 | 132,60 | 133,60 | -1,91% | 66.211,00 |
| 07.03.2024 | 132,20 | 138,40 | 131,80 | 136,20 | 4,77% | 54.624,00 |
| 06.03.2024 | 125,00 | 132,00 | 125,00 | 130,00 | 4,67% | 19.580,00 |
| 05.03.2024 | 127,40 | 128,60 | 123,20 | 124,20 | -2,66% | 19.927,00 |
| 04.03.2024 | 126,20 | 130,80 | 126,00 | 127,60 | 3,07% | 41.741,00 |
| 01.03.2024 | 119,80 | 126,00 | 119,20 | 123,80 | 4,21% | 19.208,00 |
| 29.02.2024 | 117,40 | 119,60 | 117,00 | 118,80 | 1,02% | 6.039,00 |
| 28.02.2024 | 118,80 | 119,00 | 117,00 | 117,60 | -1,18% | 8.714,00 |
| 27.02.2024 | 120,40 | 121,00 | 119,00 | 119,00 | -1,33% | 12.664,00 |
| 26.02.2024 | 119,80 | 121,00 | 118,60 | 120,60 | 0,67% | 11.808,00 |
| 23.02.2024 | 118,20 | 120,80 | 118,20 | 119,80 | 0,34% | 11.633,00 |
| 22.02.2024 | 121,00 | 121,60 | 119,20 | 119,40 | 3,29% | 17.082,00 |
| 21.02.2024 | 115,00 | 115,80 | 113,60 | 115,60 | -0,17% | 7.207,00 |
| 20.02.2024 | 116,60 | 117,80 | 114,80 | 115,80 | 0,52% | 17.642,00 |
| 19.02.2024 | 117,00 | 117,20 | 114,00 | 115,20 | -1,87% | 30.972,00 |
| 16.02.2024 | 119,00 | 119,80 | 116,80 | 117,40 | -2,17% | 16.752,00 |
| 15.02.2024 | 122,00 | 122,80 | 119,40 | 120,00 | -0,33% | 25.260,00 |
| 14.02.2024 | 119,40 | 121,80 | 119,00 | 120,40 | 1,01% | 11.316,00 |
| 13.02.2024 | 120,00 | 121,20 | 118,20 | 119,20 | -1,49% | 22.533,00 |
| 12.02.2024 | 124,00 | 124,40 | 120,80 | 121,00 | -2,10% | 24.270,00 |
| 09.02.2024 | 124,40 | 126,00 | 121,00 | 123,60 | -0,48% | 25.718,00 |
| 08.02.2024 | 117,80 | 124,80 | 117,00 | 124,20 | 7,25% | 27.572,00 |
| 07.02.2024 | 110,60 | 115,80 | 110,60 | 115,80 | 4,70% | 10.476,00 |
| 06.02.2024 | 111,20 | 112,80 | 110,20 | 110,60 | 0,18% | 14.854,00 |
| 05.02.2024 | 108,00 | 111,20 | 107,60 | 110,40 | 2,99% | 17.358,00 |
| 02.02.2024 | 106,40 | 107,40 | 105,20 | 107,20 | 2,49% | 8.858,00 |
| 01.02.2024 | 105,00 | 105,60 | 104,00 | 104,60 | 0,00% | 10.803,00 |
| 31.01.2024 | 105,40 | 105,60 | 104,00 | 104,60 | -2,24% | 13.802,00 |
| 30.01.2024 | 108,20 | 108,80 | 106,60 | 107,00 | -1,11% | 11.583,00 |
| 29.01.2024 | 108,40 | 109,80 | 107,00 | 108,20 | 0,19% | 11.851,00 |
| 26.01.2024 | 107,40 | 108,60 | 105,20 | 108,00 | 0,19% | 16.797,00 |
| 25.01.2024 | 107,60 | 109,40 | 107,40 | 107,80 | 0,75% | 19.728,00 |
| 24.01.2024 | 105,60 | 109,00 | 104,40 | 107,00 | 1,52% | 19.280,00 |
| 23.01.2024 | 103,80 | 105,60 | 102,80 | 105,40 | 1,35% | 11.753,00 |
| 22.01.2024 | 105,00 | 105,60 | 103,40 | 104,00 | -0,95% | 18.392,00 |
| 19.01.2024 | 104,00 | 105,80 | 102,20 | 105,00 | 0,96% | 26.898,00 |
| 18.01.2024 | 95,50 | 104,00 | 95,50 | 104,00 | 9,82% | 57.961,00 |
| 17.01.2024 | 93,10 | 94,90 | 92,30 | 94,70 | 1,18% | 5.870,00 |
| 16.01.2024 | 92,60 | 93,90 | 91,60 | 93,60 | 0,86% | 11.402,00 |
| 15.01.2024 | 92,80 | 93,00 | 91,70 | 92,80 | 0,54% | 9.176,00 |
| 12.01.2024 | 91,90 | 93,00 | 91,50 | 92,30 | 0,00% | 7.743,00 |
| 11.01.2024 | 92,00 | 93,10 | 91,50 | 92,30 | 0,65% | 4.378,00 |
| 10.01.2024 | 93,40 | 93,90 | 91,70 | 91,70 | -1,61% | 5.623,00 |
| 09.01.2024 | 93,40 | 93,50 | 91,80 | 93,20 | -0,53% | 4.015,00 |
| 08.01.2024 | 91,20 | 93,80 | 91,10 | 93,70 | 2,97% | 3.173,00 |
| 05.01.2024 | 90,00 | 91,70 | 84,40 | 91,00 | -0,22% | 11.978,00 |
| 04.01.2024 | 91,80 | 92,40 | 90,80 | 91,20 | -0,76% | 5.070,00 |
| 03.01.2024 | 92,90 | 93,00 | 91,40 | 91,90 | -0,97% | 10.338,00 |
| 02.01.2024 | 93,50 | 94,60 | 91,80 | 92,80 | -2,01% | 14.052,00 |
| 29.12.2023 | 94,80 | 94,90 | 94,10 | 94,70 | -0,21% | 2.624,00 |
| 28.12.2023 | 94,70 | 95,00 | 94,00 | 94,90 | 0,53% | 6.116,00 |
| 27.12.2023 | 94,00 | 95,10 | 93,70 | 94,40 | 0,85% | 10.053,00 |
| 22.12.2023 | 92,70 | 94,00 | 92,30 | 93,60 | 0,32% | 3.869,00 |
| 21.12.2023 | 92,00 | 93,30 | 92,00 | 93,30 | 1,63% | 6.772,00 |
| 20.12.2023 | 94,80 | 94,80 | 91,50 | 91,80 | -2,96% | 4.643,00 |
| 19.12.2023 | 93,60 | 94,80 | 93,30 | 94,60 | 0,11% | 3.958,00 |
| 18.12.2023 | 94,30 | 94,50 | 93,60 | 94,50 | 0,21% | 8.226,00 |
| 15.12.2023 | 94,50 | 96,00 | 94,00 | 94,30 | 0,32% | 8.906,00 |
| 14.12.2023 | 93,90 | 94,40 | 93,60 | 94,00 | 0,00% | 4.986,00 |
| 13.12.2023 | 94,00 | 94,70 | 93,10 | 94,00 | 0,00% | 19.148,00 |
| 12.12.2023 | 94,20 | 94,20 | 92,70 | 94,00 | -0,11% | 4.696,00 |
| 11.12.2023 | 93,40 | 94,10 | 92,70 | 94,10 | 1,07% | 8.710,00 |
| 08.12.2023 | 92,00 | 93,30 | 91,40 | 93,10 | 1,53% | 7.943,00 |
| 07.12.2023 | 91,00 | 92,20 | 90,00 | 91,70 | 0,99% | 7.949,00 |
| 06.12.2023 | 90,00 | 91,20 | 89,60 | 90,80 | 1,34% | 6.265,00 |
| 05.12.2023 | 88,90 | 89,90 | 88,80 | 89,60 | 0,45% | 4.280,00 |
| 04.12.2023 | 90,10 | 90,70 | 88,20 | 89,20 | -1,65% | 5.081,00 |