22,800€
2,70%
Echtzeit-Aktienkurs TAIHEIYO CEMENT
Bid:
Ask:
Aktienkurse zur TAIHEIYO CEMENT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,40 | 22,90 | 22,40 | 22,80 | 2,70% | - |
| 11.11.2026 | 22,30 | 22,40 | 22,10 | 22,20 | 1,37% | - |
| 10.11.2026 | 22,20 | 22,20 | 21,90 | 21,90 | -13,10% | - |
| 09.11.2026 | 24,70 | 25,30 | 24,70 | 25,20 | 4,56% | - |
| 06.11.2026 | 23,90 | 24,20 | 23,70 | 24,10 | -0,82% | - |
| 05.11.2026 | 25,00 | 25,10 | 24,30 | 24,30 | 1,25% | - |
| 04.11.2026 | 23,90 | 24,10 | 23,80 | 24,00 | 0,84% | - |
| 03.11.2026 | 24,00 | 24,20 | 23,80 | 23,80 | -1,24% | - |
| 02.11.2026 | 23,80 | 24,30 | 23,80 | 24,10 | 1,26% | - |
| 30.10.2026 | 24,00 | 24,10 | 23,80 | 23,80 | 2,15% | - |
| 29.10.2026 | 23,20 | 23,70 | 23,20 | 23,30 | -1,27% | 5.400,00 |
| 28.10.2026 | 23,70 | 23,70 | 23,40 | 23,60 | -1,67% | - |
| 27.10.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 1,27% | 19,00 |
| 26.10.2026 | 23,60 | 23,80 | 23,50 | 23,70 | 0,42% | - |
| 23.10.2026 | 23,60 | 23,70 | 23,30 | 23,60 | 2,61% | 5.400,00 |
| 22.10.2026 | 23,10 | 23,30 | 23,00 | 23,00 | -1,29% | - |
| 21.10.2026 | 23,30 | 23,40 | 23,20 | 23,30 | -0,43% | 28,00 |
| 20.10.2026 | 23,30 | 23,50 | 23,20 | 23,40 | -0,85% | - |
| 19.10.2026 | 23,80 | 23,90 | 23,60 | 23,60 | 0,85% | - |
| 16.10.2026 | 23,70 | 23,90 | 23,30 | 23,40 | 0,86% | 16,00 |
| 15.10.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -2,11% | - |
| 14.10.2026 | 23,80 | 23,90 | 23,60 | 23,70 | -0,84% | 12,00 |
| 13.10.2026 | 23,90 | 23,90 | 23,80 | 23,90 | 2,14% | 16,00 |
| 12.10.2026 | 23,20 | 23,40 | 23,00 | 23,40 | 0,00% | - |
| 09.10.2026 | 23,50 | 23,50 | 23,40 | 23,40 | 1,30% | 12,00 |
| 08.10.2026 | 23,20 | 23,30 | 23,00 | 23,10 | -2,12% | - |
| 07.10.2026 | 23,60 | 23,90 | 23,50 | 23,60 | -0,42% | - |
| 06.10.2026 | 23,60 | 23,80 | 23,60 | 23,70 | 2,16% | - |
| 05.10.2026 | 23,20 | 23,40 | 23,20 | 23,20 | 0,00% | - |
| 02.10.2026 | 23,10 | 23,40 | 23,00 | 23,20 | 0,87% | - |
| 01.10.2026 | 22,90 | 23,10 | 22,70 | 23,00 | 0,00% | - |
| 30.09.2026 | 23,10 | 23,20 | 23,00 | 23,00 | 0,88% | - |
| 29.09.2026 | 22,60 | 22,80 | 22,50 | 22,80 | -2,15% | - |
| 28.09.2026 | 23,30 | 23,40 | 23,10 | 23,30 | 0,00% | - |
| 25.09.2026 | 23,10 | 23,30 | 23,00 | 23,30 | 0,00% | - |
| 24.09.2026 | 23,30 | 23,40 | 23,20 | 23,30 | -0,43% | - |
| 23.09.2026 | 23,20 | 23,50 | 23,20 | 23,40 | 0,43% | 5.200,00 |
| 22.09.2026 | 23,30 | 23,50 | 22,90 | 23,30 | -0,43% | 5.200,00 |
| 21.09.2026 | 23,30 | 23,40 | 23,10 | 23,40 | 0,86% | 26,00 |
| 18.09.2026 | 23,20 | 23,30 | 23,00 | 23,20 | -3,33% | - |
| 17.09.2026 | 23,80 | 24,10 | 23,80 | 24,00 | 2,56% | - |
| 16.09.2026 | 23,20 | 23,50 | 23,20 | 23,40 | 0,86% | - |
| 15.09.2026 | 23,20 | 23,40 | 23,00 | 23,20 | 1,75% | 81,00 |
| 14.09.2026 | 23,00 | 23,00 | 22,70 | 22,80 | -0,87% | 13,00 |
| 11.09.2026 | 22,80 | 23,00 | 22,60 | 23,00 | 1,77% | - |
| 10.09.2026 | 22,60 | 22,80 | 22,40 | 22,60 | -1,74% | - |
| 09.09.2026 | 23,10 | 23,20 | 22,90 | 23,00 | -0,86% | - |
| 08.09.2026 | 23,40 | 23,40 | 23,10 | 23,20 | -0,85% | - |
| 07.09.2026 | 23,30 | 23,40 | 23,20 | 23,40 | 2,63% | - |
| 04.09.2026 | 22,60 | 23,00 | 22,60 | 22,80 | -0,87% | - |
| 03.09.2026 | 22,60 | 23,00 | 22,60 | 23,00 | 2,68% | - |
| 02.09.2026 | 22,20 | 22,50 | 22,10 | 22,40 | -2,61% | - |
| 01.09.2026 | 23,00 | 23,20 | 22,90 | 23,00 | 1,32% | - |
| 31.08.2026 | 22,80 | 23,00 | 22,60 | 22,70 | 0,44% | - |
| 28.08.2026 | 22,60 | 22,80 | 22,50 | 22,60 | -0,44% | - |
| 27.08.2026 | 22,70 | 23,00 | 22,70 | 22,70 | 1,34% | - |
| 26.08.2026 | 22,60 | 22,70 | 22,40 | 22,40 | -0,88% | - |
| 25.08.2026 | 22,50 | 22,80 | 22,50 | 22,60 | 0,00% | - |
| 24.08.2026 | 22,70 | 22,80 | 22,40 | 22,60 | 0,44% | - |
| 21.08.2026 | 22,40 | 22,70 | 22,40 | 22,50 | 0,90% | 28,00 |
| 20.08.2026 | 22,30 | 22,40 | 22,20 | 22,30 | 1,36% | - |
| 19.08.2026 | 22,00 | 22,30 | 21,90 | 22,00 | 13,11% | - |
| 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% | - |