22,400€
Echtzeit-Aktienkurs Taiheiyo Cement Corp.
Bid:
Ask:
Aktienkurse zur Taiheiyo Cement Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,35 | 19,45 | 19,25 | 19,45 | 0,26% | 24,00 |
| 04.05.2026 | 19,35 | 19,45 | 19,30 | 19,40 | -0,77% | - |
| 30.04.2026 | 19,15 | 19,60 | 19,00 | 19,55 | 1,03% | - |
| 29.04.2026 | 19,45 | 19,45 | 19,25 | 19,35 | 0,00% | - |
| 28.04.2026 | 19,55 | 19,55 | 19,30 | 19,35 | 0,00% | - |
| 27.04.2026 | 19,45 | 19,50 | 19,35 | 19,35 | 1,04% | - |
| 24.04.2026 | 19,15 | 19,15 | 19,00 | 19,15 | 1,06% | - |
| 23.04.2026 | 18,95 | 19,00 | 18,80 | 18,95 | -2,57% | - |
| 22.04.2026 | 19,35 | 19,45 | 19,25 | 19,45 | 0,00% | - |
| 21.04.2026 | 19,65 | 19,75 | 19,45 | 19,45 | -0,77% | 30,00 |
| 20.04.2026 | 19,75 | 19,75 | 19,55 | 19,60 | -1,01% | - |
| 17.04.2026 | 19,55 | 20,05 | 19,50 | 19,80 | 0,25% | - |
| 16.04.2026 | 19,85 | 19,90 | 19,70 | 19,75 | 0,51% | - |
| 15.04.2026 | 19,60 | 19,70 | 19,55 | 19,65 | -0,76% | - |
| 14.04.2026 | 19,80 | 19,95 | 19,70 | 19,80 | -1,00% | 36,00 |
| 13.04.2026 | 19,85 | 20,00 | 19,80 | 20,00 | 0,25% | - |
| 10.04.2026 | 19,80 | 19,95 | 19,75 | 19,95 | -0,25% | 54,00 |
| 09.04.2026 | 20,05 | 20,10 | 19,80 | 20,00 | -1,96% | - |
| 08.04.2026 | 20,40 | 20,60 | 20,25 | 20,40 | 5,97% | - |
| 07.04.2026 | 19,25 | 19,40 | 19,10 | 19,25 | 0,26% | - |
| 02.04.2026 | 19,15 | 19,30 | 19,05 | 19,20 | -1,54% | - |
| 01.04.2026 | 19,60 | 19,65 | 19,45 | 19,50 | -0,26% | - |
| 31.03.2026 | 19,30 | 19,55 | 19,10 | 19,55 | 5,11% | - |
| 30.03.2026 | 18,65 | 18,80 | 18,55 | 18,60 | -1,59% | - |
| 27.03.2026 | 19,25 | 19,30 | 18,90 | 18,90 | -1,31% | - |
| 26.03.2026 | 19,20 | 19,30 | 19,05 | 19,15 | -1,54% | - |
| 25.03.2026 | 19,45 | 19,60 | 19,40 | 19,45 | 2,64% | - |
| 24.03.2026 | 19,00 | 19,05 | 18,75 | 18,95 | 2,43% | - |
| 23.03.2026 | 18,10 | 18,95 | 18,00 | 18,50 | -0,27% | 30,00 |
| 20.03.2026 | 18,80 | 18,90 | 18,50 | 18,55 | -1,85% | 420,00 |
| 19.03.2026 | 18,85 | 19,00 | 18,65 | 18,90 | -5,50% | - |
| 18.03.2026 | 20,60 | 20,70 | 19,95 | 20,00 | -0,74% | - |
| 17.03.2026 | 20,15 | 20,20 | 20,00 | 20,15 | 0,75% | - |
| 16.03.2026 | 20,10 | 20,25 | 19,95 | 20,00 | -1,96% | 13,00 |
| 13.03.2026 | 20,20 | 20,50 | 20,15 | 20,40 | -0,97% | 60,00 |
| 12.03.2026 | 20,60 | 20,70 | 20,60 | 20,60 | -2,37% | - |
| 11.03.2026 | 21,00 | 21,10 | 20,90 | 21,10 | 0,48% | - |
| 10.03.2026 | 21,00 | 21,50 | 20,90 | 21,00 | -1,87% | - |
| 09.03.2026 | 21,10 | 21,70 | 20,90 | 21,40 | -2,73% | 36,00 |
| 06.03.2026 | 22,50 | 22,60 | 22,00 | 22,00 | 0,92% | - |
| 05.03.2026 | 22,00 | 22,20 | 21,60 | 21,80 | 1,40% | 207,00 |
| 04.03.2026 | 21,30 | 21,60 | 21,20 | 21,50 | -5,29% | 406,00 |
| 03.03.2026 | 22,70 | 22,90 | 21,80 | 22,70 | -5,02% | - |
| 02.03.2026 | 23,90 | 24,00 | 23,50 | 23,90 | -1,65% | 56,00 |
| 27.02.2026 | 24,30 | 24,40 | 23,90 | 24,30 | 0,83% | - |
| 26.02.2026 | 24,20 | 24,30 | 23,90 | 24,10 | -3,60% | - |
| 25.02.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 24.02.2026 | 25,10 | 25,10 | 24,80 | 25,00 | -2,34% | - |
| 23.02.2026 | 25,60 | 25,60 | 25,40 | 25,60 | 0,39% | - |
| 20.02.2026 | 25,50 | 25,60 | 25,40 | 25,50 | -0,39% | - |
| 19.02.2026 | 25,50 | 25,70 | 25,40 | 25,60 | -2,66% | - |
| 18.02.2026 | 26,20 | 26,50 | 26,20 | 26,30 | 1,54% | - |
| 17.02.2026 | 25,90 | 26,10 | 25,80 | 25,90 | -0,77% | - |
| 16.02.2026 | 26,10 | 26,10 | 26,00 | 26,10 | 0,00% | 13,00 |
| 13.02.2026 | 25,80 | 26,10 | 25,80 | 26,10 | -1,51% | 11,00 |
| 12.02.2026 | 26,60 | 26,60 | 26,30 | 26,50 | 5,16% | - |
| 11.02.2026 | 24,80 | 25,30 | 24,80 | 25,20 | 0,80% | - |
| 10.02.2026 | 24,40 | 25,30 | 24,40 | 25,00 | 1,21% | - |
| 09.02.2026 | 24,40 | 24,70 | 24,30 | 24,70 | 1,23% | - |
| 06.02.2026 | 23,80 | 24,50 | 23,70 | 24,40 | 3,83% | - |
| 05.02.2026 | 23,60 | 23,70 | 23,40 | 23,50 | -0,84% | - |
| 04.02.2026 | 23,70 | 23,90 | 23,60 | 23,70 | 1,72% | - |
| 03.02.2026 | 23,40 | 23,50 | 23,10 | 23,30 | 2,19% | - |
| 02.02.2026 | 22,70 | 23,00 | 22,70 | 22,80 | -1,72% | - |
| 30.01.2026 | 23,00 | 23,20 | 23,00 | 23,20 | 1,31% | 12,00 |
| 29.01.2026 | 22,90 | 23,10 | 22,70 | 22,90 | 0,88% | - |
| 28.01.2026 | 22,80 | 22,90 | 22,60 | 22,70 | -2,16% | - |
| 27.01.2026 | 23,20 | 23,40 | 23,10 | 23,20 | 0,87% | - |
| 26.01.2026 | 23,20 | 23,30 | 23,00 | 23,00 | -1,29% | - |
| 23.01.2026 | 23,00 | 23,30 | 23,00 | 23,30 | 0,87% | - |
| 22.01.2026 | 23,00 | 23,10 | 22,90 | 23,10 | 0,87% | - |
| 21.01.2026 | 22,50 | 22,90 | 22,10 | 22,90 | 0,88% | 3.600,00 |
| 20.01.2026 | 23,10 | 23,20 | 22,70 | 22,70 | -3,40% | - |
| 19.01.2026 | 23,70 | 23,70 | 23,50 | 23,50 | 0,43% | - |
| 16.01.2026 | 23,50 | 23,50 | 23,40 | 23,40 | 1,30% | - |
| 15.01.2026 | 22,80 | 23,20 | 22,80 | 23,10 | 3,13% | - |
| 14.01.2026 | 22,20 | 22,60 | 22,20 | 22,40 | 0,00% | 14,00 |
| 13.01.2026 | 22,20 | 22,50 | 22,20 | 22,40 | 0,90% | - |
| 12.01.2026 | 22,20 | 22,30 | 22,20 | 22,20 | 0,00% | - |
| 09.01.2026 | 21,60 | 22,50 | 21,60 | 22,20 | 2,30% | - |
| 08.01.2026 | 21,60 | 21,70 | 21,50 | 21,70 | -0,46% | - |
| 07.01.2026 | 21,80 | 21,90 | 21,80 | 21,80 | 0,93% | - |
| 06.01.2026 | 21,40 | 21,80 | 21,40 | 21,60 | 0,00% | 58,00 |
| 05.01.2026 | 21,60 | 21,70 | 21,50 | 21,60 | 2,37% | - |
| 02.01.2026 | 21,00 | 21,20 | 21,00 | 21,10 | -0,47% | - |
| 30.12.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -0,47% | - |
| 29.12.2025 | 21,50 | 21,60 | 21,20 | 21,30 | 0,47% | - |
| 23.12.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 2,91% | - |
| 22.12.2025 | 20,60 | 20,70 | 20,50 | 20,60 | -1,44% | 15,00 |
| 19.12.2025 | 20,80 | 21,10 | 20,80 | 20,90 | 0,00% | - |
| 18.12.2025 | 20,90 | 20,90 | 20,50 | 20,90 | 3,72% | - |
| 17.12.2025 | 20,60 | 20,60 | 19,60 | 20,15 | -4,05% | - |
| 16.12.2025 | 21,20 | 21,20 | 20,70 | 21,00 | -1,41% | - |
| 15.12.2025 | 21,40 | 21,40 | 21,20 | 21,30 | 0,00% | 14,00 |
| 12.12.2025 | 21,00 | 21,30 | 20,80 | 21,30 | 2,90% | 1.000,00 |
| 11.12.2025 | 20,40 | 20,70 | 20,40 | 20,70 | 0,00% | - |
| 10.12.2025 | 20,40 | 20,70 | 20,40 | 20,70 | 1,97% | - |
| 09.12.2025 | 20,20 | 20,50 | 20,20 | 20,30 | -0,49% | - |
| 08.12.2025 | 20,15 | 20,40 | 19,90 | 20,40 | 1,49% | 425,00 |
| 05.12.2025 | 20,60 | 20,70 | 19,75 | 20,10 | -2,90% | 200,00 |