41,300€
-2,59%
Echtzeit-Aktienkurs TAISEI CORP.
Bid:
Ask:
Aktienkurse zur TAISEI CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 41,50 | 42,10 | 40,50 | 41,30 | -2,59% | 5,00 |
| 21.11.2024 | 41,40 | 42,50 | 41,40 | 42,40 | 2,42% | - |
| 20.11.2024 | 41,60 | 41,60 | 40,70 | 41,40 | -0,48% | 5,00 |
| 19.11.2024 | 41,00 | 42,50 | 41,00 | 41,60 | 1,46% | - |
| 18.11.2024 | 40,40 | 41,50 | 40,40 | 41,00 | 1,49% | - |
| 15.11.2024 | 40,80 | 40,80 | 39,30 | 40,40 | -0,98% | - |
| 14.11.2024 | 42,00 | 42,00 | 38,50 | 40,80 | -2,86% | - |
| 13.11.2024 | 42,10 | 42,30 | 41,30 | 42,00 | -0,24% | - |
| 12.11.2024 | 42,60 | 42,90 | 41,30 | 42,10 | -1,17% | - |
| 11.11.2024 | 42,90 | 42,90 | 41,50 | 42,60 | -0,70% | - |
| 08.11.2024 | 43,40 | 43,40 | 42,40 | 42,90 | -1,15% | 4,00 |
| 07.11.2024 | 38,40 | 44,70 | 38,40 | 43,40 | 13,02% | 369,00 |
| 06.11.2024 | 39,50 | 39,70 | 38,20 | 38,40 | -0,52% | - |
| 05.11.2024 | 38,10 | 40,50 | 38,10 | 38,60 | 1,31% | - |
| 04.11.2024 | 38,80 | 38,80 | 38,10 | 38,10 | -1,80% | - |
| 01.11.2024 | 38,20 | 38,90 | 38,10 | 38,80 | 1,57% | - |
| 31.10.2024 | 39,00 | 39,20 | 38,20 | 38,20 | -1,55% | - |
| 30.10.2024 | 39,20 | 39,60 | 38,80 | 38,80 | -1,02% | 3,00 |
| 29.10.2024 | 38,40 | 39,30 | 38,40 | 39,20 | 2,08% | 5,00 |
| 28.10.2024 | 38,40 | 38,60 | 38,20 | 38,40 | 0,00% | 3,00 |
| 25.10.2024 | 38,00 | 38,60 | 38,00 | 38,40 | 1,05% | - |
| 24.10.2024 | 37,90 | 38,20 | 37,70 | 38,00 | 3,83% | 3,00 |
| 23.10.2024 | 37,20 | 37,20 | 36,40 | 36,60 | -1,61% | - |
| 22.10.2024 | 38,00 | 38,00 | 37,00 | 37,20 | -2,11% | 3,00 |
| 21.10.2024 | 38,60 | 38,60 | 37,80 | 38,00 | -1,55% | - |
| 18.10.2024 | 38,90 | 39,00 | 38,30 | 38,60 | -0,77% | - |
| 17.10.2024 | 39,40 | 39,40 | 38,70 | 38,90 | -1,27% | - |
| 16.10.2024 | 39,10 | 39,40 | 38,80 | 39,40 | 3,41% | 6,00 |
| 15.10.2024 | 38,30 | 38,80 | 37,90 | 38,10 | 0,26% | - |
| 14.10.2024 | 38,10 | 38,20 | 37,70 | 38,00 | -0,26% | - |
| 11.10.2024 | 37,90 | 38,20 | 37,70 | 38,10 | -0,26% | 4,00 |
| 10.10.2024 | 38,60 | 38,60 | 37,80 | 38,20 | -1,04% | - |
| 09.10.2024 | 39,40 | 39,40 | 38,10 | 38,60 | -2,03% | 5,00 |
| 08.10.2024 | 38,30 | 39,50 | 38,30 | 39,40 | 2,87% | - |
| 07.10.2024 | 38,90 | 38,90 | 37,50 | 38,30 | -1,54% | - |
| 04.10.2024 | 39,20 | 39,30 | 38,50 | 38,90 | -0,77% | 150,00 |
| 03.10.2024 | 39,10 | 39,20 | 38,70 | 39,20 | 0,26% | - |
| 02.10.2024 | 38,80 | 39,50 | 38,80 | 39,10 | 0,77% | - |
| 01.10.2024 | 38,70 | 39,60 | 38,50 | 38,80 | 0,26% | - |
| 30.09.2024 | 37,10 | 39,70 | 37,10 | 38,70 | 4,31% | - |
| 27.09.2024 | 40,60 | 40,60 | 37,00 | 37,10 | -8,62% | - |
| 26.09.2024 | 39,90 | 40,80 | 39,90 | 40,60 | 3,05% | - |
| 25.09.2024 | 39,60 | 39,60 | 39,10 | 39,40 | -0,51% | - |
| 24.09.2024 | 39,30 | 40,00 | 39,30 | 39,60 | 0,76% | - |
| 23.09.2024 | 39,10 | 39,50 | 38,80 | 39,30 | 0,77% | - |
| 20.09.2024 | 40,00 | 40,00 | 38,80 | 39,00 | -2,50% | - |
| 19.09.2024 | 39,90 | 40,20 | 39,40 | 40,00 | 0,25% | - |
| 18.09.2024 | 40,10 | 40,20 | 39,50 | 39,90 | -0,50% | - |
| 17.09.2024 | 40,60 | 40,60 | 39,70 | 40,10 | -1,23% | - |
| 16.09.2024 | 40,70 | 41,70 | 40,60 | 40,60 | -0,25% | - |
| 13.09.2024 | 41,30 | 41,30 | 40,50 | 40,70 | -1,45% | - |
| 12.09.2024 | 41,10 | 41,30 | 40,90 | 41,30 | 0,00% | - |
| 11.09.2024 | 40,90 | 41,30 | 40,20 | 41,30 | 0,98% | - |
| 10.09.2024 | 41,80 | 41,80 | 40,60 | 40,90 | -2,15% | - |
| 09.09.2024 | 40,50 | 42,00 | 40,50 | 41,80 | 4,76% | - |
| 06.09.2024 | 41,20 | 41,30 | 39,90 | 39,90 | -4,55% | - |
| 05.09.2024 | 40,50 | 42,10 | 40,50 | 41,80 | 3,21% | - |
| 04.09.2024 | 40,20 | 40,80 | 40,20 | 40,50 | 0,75% | - |
| 03.09.2024 | 40,60 | 40,90 | 40,10 | 40,20 | -0,99% | - |
| 02.09.2024 | 41,20 | 41,30 | 40,20 | 40,60 | -1,46% | - |
| 30.08.2024 | 41,00 | 41,30 | 41,00 | 41,20 | 0,49% | - |
| 29.08.2024 | 40,70 | 41,40 | 40,70 | 41,00 | 0,74% | - |
| 28.08.2024 | 40,90 | 41,00 | 40,50 | 40,70 | -0,49% | - |
| 27.08.2024 | 41,30 | 41,30 | 40,60 | 40,90 | -0,97% | - |
| 26.08.2024 | 40,80 | 41,60 | 40,80 | 41,30 | 5,90% | - |
| 22.08.2024 | 39,30 | 39,60 | 39,00 | 39,00 | 0,00% | - |
| 21.08.2024 | 38,50 | 39,20 | 38,50 | 39,00 | 2,63% | - |
| 20.08.2024 | 38,50 | 38,70 | 37,80 | 38,00 | -1,30% | - |
| 19.08.2024 | 38,40 | 38,50 | 38,20 | 38,50 | 2,12% | - |
| 16.08.2024 | 38,40 | 38,40 | 37,20 | 37,70 | -1,82% | 2,00 |
| 15.08.2024 | 37,80 | 38,60 | 37,60 | 38,40 | 1,59% | - |
| 14.08.2024 | 38,20 | 38,20 | 37,40 | 37,80 | -1,05% | - |
| 13.08.2024 | 37,70 | 38,20 | 37,20 | 38,20 | 1,33% | - |
| 12.08.2024 | 37,90 | 37,90 | 37,20 | 37,70 | -0,53% | - |
| 09.08.2024 | 35,50 | 38,00 | 35,50 | 37,90 | 6,76% | - |
| 08.08.2024 | 35,40 | 35,80 | 34,30 | 35,50 | 0,28% | - |
| 07.08.2024 | 36,60 | 36,80 | 35,00 | 35,40 | 0,28% | - |
| 06.08.2024 | 35,30 | 35,80 | 34,50 | 35,30 | 3,82% | - |
| 05.08.2024 | 32,70 | 34,40 | 31,70 | 34,00 | -2,30% | - |
| 02.08.2024 | 36,60 | 36,60 | 34,10 | 34,80 | -4,92% | - |
| 01.08.2024 | 37,80 | 37,80 | 36,20 | 36,60 | -6,39% | - |
| 31.07.2024 | 38,30 | 39,10 | 38,30 | 39,10 | 2,09% | - |
| 30.07.2024 | 38,20 | 38,40 | 37,90 | 38,30 | 0,26% | - |
| 29.07.2024 | 37,50 | 38,50 | 37,50 | 38,20 | 1,87% | - |
| 26.07.2024 | 37,00 | 37,60 | 37,00 | 37,50 | 1,35% | - |
| 25.07.2024 | 37,40 | 37,80 | 36,90 | 37,00 | -1,07% | - |
| 24.07.2024 | 38,40 | 38,40 | 37,40 | 37,40 | -2,60% | - |
| 23.07.2024 | 37,80 | 38,60 | 37,80 | 38,40 | 1,59% | - |
| 22.07.2024 | 37,60 | 38,00 | 37,00 | 37,80 | 0,53% | - |
| 19.07.2024 | 37,70 | 37,90 | 37,60 | 37,60 | -0,27% | - |
| 18.07.2024 | 37,00 | 38,40 | 37,00 | 37,70 | 1,89% | - |
| 17.07.2024 | 36,30 | 37,60 | 36,30 | 37,00 | 1,93% | - |
| 16.07.2024 | 36,30 | 36,50 | 36,00 | 36,30 | 0,00% | - |
| 15.07.2024 | 36,20 | 36,30 | 36,10 | 36,30 | 0,28% | - |
| 12.07.2024 | 35,90 | 36,50 | 35,90 | 36,20 | 0,84% | - |
| 11.07.2024 | 35,60 | 36,20 | 35,60 | 35,90 | 0,84% | - |
| 10.07.2024 | 35,90 | 35,90 | 35,30 | 35,60 | -0,84% | - |
| 09.07.2024 | 35,70 | 36,30 | 35,60 | 35,90 | 0,56% | - |
| 08.07.2024 | 35,70 | 35,80 | 35,60 | 35,70 | 0,00% | - |
| 05.07.2024 | 35,90 | 35,90 | 35,50 | 35,70 | -0,56% | - |