42,200€
7,11%
Echtzeit-Aktienkurs Taisei Corp.
Bid:
Ask:
Aktienkurse zur Taisei Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 41,70 | 42,20 | 41,40 | 42,10 | -0,94% | - |
| 21.11.2024 | 41,80 | 42,50 | 41,80 | 42,50 | 7,87% | - |
| 15.11.2024 | 40,40 | 40,40 | 39,40 | 39,40 | -6,19% | 2,00 |
| 12.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | 1,00 |
| 11.11.2024 | 42,80 | 42,80 | 42,20 | 42,20 | -0,94% | 112,00 |
| 08.11.2024 | 43,40 | 43,40 | 42,60 | 42,60 | 0,00% | 72,00 |
| 07.11.2024 | 44,00 | 44,00 | 42,60 | 42,60 | 10,36% | 410,00 |
| 06.11.2024 | 38,80 | 38,80 | 38,60 | 38,60 | -0,52% | 100,00 |
| 01.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | 1,00 |
| 28.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | 100,00 |
| 15.10.2024 | 38,00 | 38,80 | 38,00 | 38,60 | 0,00% | 520,00 |
| 08.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | 13,00 |
| 07.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | 250,00 |
| 02.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | 1,00 |
| 01.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 6,49% | 1,00 |
| 27.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -8,42% | 58,00 |
| 26.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 124,00 |
| 16.09.2024 | 41,00 | 41,00 | 40,20 | 40,20 | -1,47% | 2,00 |
| 11.09.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | 45,00 |
| 05.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | 50,00 |
| 03.09.2024 | 39,80 | 40,60 | 39,80 | 40,60 | 1,50% | 428,00 |
| 02.09.2024 | 41,40 | 41,40 | 40,00 | 40,00 | 5,26% | 551,00 |
| 20.08.2024 | 38,00 | 38,00 | 37,80 | 38,00 | -2,06% | 500,00 |
| 15.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 3,74% | 1,00 |
| 13.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | 25,00 |
| 09.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 6,90% | 50,00 |
| 08.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,79% | 65,00 |
| 07.08.2024 | 35,40 | 35,80 | 35,40 | 35,80 | 1,70% | 306,00 |
| 06.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 6,02% | 142,00 |
| 05.08.2024 | 33,80 | 33,80 | 33,20 | 33,20 | -4,05% | 356,00 |
| 02.08.2024 | 35,40 | 36,00 | 34,60 | 34,60 | -10,82% | 293,00 |
| 31.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | 58,00 |
| 30.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | 50,00 |
| 29.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,70% | 44,00 |
| 25.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | 45,00 |
| 23.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | 10,00 |
| 22.07.2024 | 37,60 | 37,60 | 37,00 | 37,20 | -0,53% | 400,00 |
| 18.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 2,75% | 50,00 |
| 15.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 3,41% | 1,00 |
| 10.07.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | 30,00 |
| 09.07.2024 | 35,80 | 36,00 | 35,80 | 35,80 | 2,87% | 460,00 |
| 02.07.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | 2,00 |
| 01.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | 2,00 |
| 28.06.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | 30,00 |
| 26.06.2024 | 34,80 | 35,00 | 34,80 | 35,00 | 1,74% | 164,00 |
| 25.06.2024 | 33,80 | 34,40 | 33,80 | 34,40 | -0,58% | 314,00 |
| 17.06.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | 1,00 |
| 14.06.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -6,08% | 32,00 |
| 06.06.2024 | 36,00 | 36,20 | 36,00 | 36,20 | 0,56% | 159,00 |
| 04.06.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | 90,00 |
| 03.06.2024 | 36,40 | 36,40 | 35,60 | 35,60 | -1,66% | 179,00 |
| 29.05.2024 | 35,80 | 36,20 | 35,80 | 36,20 | 2,26% | 300,00 |
| 28.05.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 5,99% | 129,00 |
| 22.05.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -4,02% | 30,00 |
| 20.05.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 4,19% | 10,00 |
| 17.05.2024 | 33,20 | 33,40 | 33,20 | 33,40 | 1,21% | 453,00 |
| 15.05.2024 | 33,80 | 33,80 | 33,00 | 33,00 | -6,25% | 2,00 |
| 03.05.2024 | 35,00 | 35,20 | 35,00 | 35,20 | 0,00% | 287,00 |
| 02.05.2024 | 35,80 | 35,80 | 35,20 | 35,20 | 3,53% | 101,00 |
| 30.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | 90,00 |
| 29.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 6,33% | 46,00 |
| 17.04.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -5,95% | 31,00 |
| 15.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 2,00 |
| 09.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | 10,00 |
| 08.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | 146,00 |
| 05.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 100,00 |
| 04.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | 150,00 |
| 03.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | 4,00 |
| 02.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | 296,00 |
| 26.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,70% | 141,00 |
| 22.03.2024 | 35,40 | 35,40 | 34,80 | 35,20 | 0,57% | 1.000,00 |
| 21.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 4,79% | 300,00 |
| 18.03.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | 120,00 |
| 15.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 3,03% | 1,00 |
| 14.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 3,13% | 300,00 |
| 13.03.2024 | 32,40 | 32,40 | 32,00 | 32,00 | -2,44% | 180,00 |
| 11.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -2,96% | 19,00 |
| 08.03.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 6,96% | 176,00 |
| 07.03.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 2,60% | 18,00 |
| 05.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 5,48% | 163,00 |
| 01.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 35,00 |
| 29.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 10,00 |
| 27.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | 50,00 |
| 23.02.2024 | 29,20 | 29,80 | 29,20 | 29,80 | 2,05% | 943,00 |
| 21.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 7,00 |
| 20.02.2024 | 29,20 | 29,20 | 28,80 | 28,80 | -3,36% | 420,00 |
| 19.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | 8,00 |
| 16.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 105,00 |
| 15.02.2024 | 29,40 | 29,40 | 29,00 | 29,00 | -7,64% | 3,00 |
| 12.02.2024 | 31,20 | 31,40 | 31,20 | 31,40 | -2,48% | 130,00 |
| 08.02.2024 | 31,60 | 32,20 | 31,60 | 32,20 | -7,47% | 157,00 |
| 07.02.2024 | 34,60 | 34,80 | 34,60 | 34,80 | 2,35% | 150,00 |
| 06.02.2024 | 33,80 | 34,00 | 33,80 | 34,00 | 2,41% | 395,00 |
| 02.02.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 60,00 |
| 29.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 29,00 |
| 26.01.2024 | 33,00 | 33,00 | 32,20 | 32,60 | -1,81% | 500,00 |
| 25.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 100,00 |
| 24.01.2024 | 32,80 | 33,20 | 32,80 | 32,80 | -1,20% | 163,00 |
| 23.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 200,00 |
| 17.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | 140,00 |