23,100€
18,46%
Echtzeit-Aktienkurs Taiheiyo Cement Corp.
Bid:
Ask:
Aktienkurse zur Taiheiyo Cement Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 22,80 | 23,10 | 22,70 | 23,10 | 4,05% | - |
| 21.11.2024 | 21,80 | 22,20 | 21,80 | 22,20 | 13,85% | - |
| 18.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 17.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 16.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 13.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 12.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | - |
| 11.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 10.09.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 09.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 05.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -7,62% | - |
| 16.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 15.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 14.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 13.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 12.08.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -7,87% | - |
| 08.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 07.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 06.08.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 03.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -7,56% | - |
| 01.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 29.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | - |
| 26.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 25.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 24.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 23.07.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 22.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 18.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 17.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 15.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 12.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 11.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 10.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 09.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 08.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 03.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 02.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 28.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 25.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 24.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 21.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 20.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 17.06.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 14.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 13.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 12.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 07.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 06.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 05.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 04.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 03.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 31.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 30.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 29.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 28.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 27.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 24.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 23.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 22.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 21.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 17.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 15.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 14.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 10.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 4,76% | - |
| 03.05.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 02.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 30.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 29.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 25.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 24.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 23.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 22.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 19.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 17.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 15.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 12.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 11.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 08.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 05.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 04.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 03.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 02.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 28.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 27.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 26.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 25.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 22.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 21.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 20.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 19.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 18.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 14.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 13.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 12.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 11.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 08.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | - |
| 07.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 06.03.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 05.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 04.03.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |