39,400€
-5,52%
Echtzeit-Aktienkurs Taisei Corp.
Bid:
Ask:
Aktienkurse zur Taisei Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 40,10 | 40,80 | 38,20 | 39,30 | -5,76% | - |
| 09.04.2025 | 38,00 | 41,80 | 38,00 | 41,70 | 9,74% | - |
| 08.04.2025 | 38,10 | 39,60 | 37,50 | 38,00 | 1,06% | - |
| 07.04.2025 | 37,00 | 38,80 | 36,00 | 37,60 | -0,27% | - |
| 04.04.2025 | 39,40 | 39,40 | 37,40 | 37,70 | -4,31% | 10,00 |
| 03.04.2025 | 40,20 | 40,40 | 39,20 | 39,40 | -1,99% | - |
| 02.04.2025 | 40,90 | 40,90 | 39,80 | 40,20 | -1,95% | - |
| 01.04.2025 | 41,10 | 43,40 | 40,40 | 41,00 | -0,49% | - |
| 31.03.2025 | 41,40 | 41,40 | 40,80 | 41,20 | -0,96% | - |
| 28.03.2025 | 41,70 | 42,30 | 41,60 | 41,60 | -3,26% | - |
| 27.03.2025 | 43,00 | 43,50 | 42,80 | 43,00 | -0,23% | - |
| 26.03.2025 | 43,90 | 43,90 | 43,00 | 43,10 | -2,05% | - |
| 25.03.2025 | 43,40 | 44,10 | 43,30 | 44,00 | 0,92% | - |
| 24.03.2025 | 43,20 | 43,60 | 43,20 | 43,60 | 0,93% | - |
| 21.03.2025 | 43,40 | 44,10 | 42,70 | 43,20 | -0,92% | - |
| 20.03.2025 | 43,40 | 43,80 | 43,40 | 43,60 | 0,23% | - |
| 19.03.2025 | 42,60 | 43,60 | 42,60 | 43,50 | 1,87% | - |
| 18.03.2025 | 42,60 | 43,10 | 42,60 | 42,70 | 0,23% | - |
| 17.03.2025 | 41,60 | 42,90 | 41,60 | 42,60 | 2,40% | - |
| 14.03.2025 | 41,00 | 41,70 | 40,90 | 41,60 | 0,97% | - |
| 13.03.2025 | 40,80 | 41,30 | 40,80 | 41,20 | 0,98% | - |
| 12.03.2025 | 39,60 | 41,10 | 39,60 | 40,80 | 3,03% | - |
| 11.03.2025 | 41,50 | 41,50 | 39,00 | 39,60 | -4,58% | - |
| 10.03.2025 | 42,30 | 42,30 | 41,30 | 41,50 | -2,12% | - |
| 07.03.2025 | 42,00 | 42,40 | 41,80 | 42,40 | 0,95% | - |
| 06.03.2025 | 42,80 | 42,80 | 42,00 | 42,00 | -1,87% | - |
| 05.03.2025 | 42,60 | 43,10 | 41,80 | 42,80 | 0,47% | - |
| 04.03.2025 | 43,50 | 43,50 | 42,60 | 42,60 | -2,29% | - |
| 03.03.2025 | 43,40 | 44,20 | 43,40 | 43,60 | 0,46% | - |
| 28.02.2025 | 43,70 | 45,30 | 43,00 | 43,40 | -0,91% | - |
| 27.02.2025 | 43,70 | 44,70 | 43,70 | 43,80 | 0,23% | - |
| 26.02.2025 | 43,30 | 43,80 | 43,30 | 43,70 | 2,10% | - |
| 25.02.2025 | 43,10 | 43,30 | 42,60 | 42,80 | -0,47% | - |
| 24.02.2025 | 44,00 | 44,00 | 43,00 | 43,00 | -2,27% | - |
| 21.02.2025 | 44,20 | 44,20 | 43,40 | 44,00 | -0,45% | - |
| 20.02.2025 | 44,60 | 44,60 | 43,90 | 44,20 | -0,90% | - |
| 19.02.2025 | 42,60 | 45,30 | 42,60 | 44,60 | 4,69% | - |
| 18.02.2025 | 41,20 | 42,70 | 41,20 | 42,60 | 3,40% | - |
| 17.02.2025 | 41,60 | 41,60 | 40,10 | 41,20 | -0,96% | - |
| 14.02.2025 | 42,60 | 42,60 | 41,30 | 41,60 | -2,35% | - |
| 13.02.2025 | 40,60 | 42,90 | 40,60 | 42,60 | 4,93% | - |
| 12.02.2025 | 40,60 | 41,10 | 40,40 | 40,60 | 0,00% | - |
| 11.02.2025 | 40,80 | 40,80 | 40,50 | 40,60 | -0,49% | - |
| 10.02.2025 | 42,00 | 42,00 | 40,30 | 40,80 | -2,86% | - |
| 07.02.2025 | 40,10 | 42,20 | 40,10 | 42,00 | 5,53% | - |
| 06.02.2025 | 40,20 | 41,10 | 39,80 | 39,80 | -1,00% | - |
| 05.02.2025 | 39,60 | 40,40 | 39,60 | 40,20 | 1,52% | - |
| 04.02.2025 | 40,40 | 40,40 | 39,10 | 39,60 | -1,98% | - |
| 03.02.2025 | 40,40 | 40,50 | 40,00 | 40,40 | -0,49% | - |
| 31.01.2025 | 40,40 | 40,70 | 39,90 | 40,60 | 0,25% | - |
| 30.01.2025 | 40,20 | 40,60 | 40,10 | 40,50 | 0,75% | - |
| 29.01.2025 | 40,20 | 40,40 | 39,90 | 40,20 | 0,00% | - |
| 28.01.2025 | 40,20 | 40,30 | 39,50 | 40,20 | 0,50% | - |
| 27.01.2025 | 39,00 | 40,00 | 39,00 | 40,00 | 2,56% | - |
| 24.01.2025 | 39,20 | 39,30 | 38,80 | 39,00 | -0,51% | - |
| 23.01.2025 | 38,60 | 39,20 | 37,90 | 39,20 | 1,55% | - |
| 22.01.2025 | 39,20 | 39,20 | 36,50 | 38,60 | -1,53% | - |
| 21.01.2025 | 39,20 | 39,50 | 37,30 | 39,20 | 0,00% | - |
| 20.01.2025 | 39,40 | 39,50 | 39,20 | 39,20 | -0,51% | - |
| 17.01.2025 | 39,80 | 39,80 | 38,90 | 39,40 | -1,01% | - |
| 16.01.2025 | 39,60 | 39,80 | 39,30 | 39,80 | 0,51% | - |
| 15.01.2025 | 39,40 | 40,00 | 39,10 | 39,60 | 0,51% | - |
| 14.01.2025 | 40,40 | 40,40 | 39,10 | 39,40 | -2,23% | - |
| 13.01.2025 | 39,90 | 40,40 | 39,90 | 40,30 | 1,00% | - |
| 10.01.2025 | 39,40 | 40,50 | 39,30 | 39,90 | 0,25% | - |
| 09.01.2025 | 39,20 | 39,80 | 39,20 | 39,80 | 1,53% | - |
| 08.01.2025 | 40,00 | 40,10 | 38,90 | 39,20 | -2,00% | - |
| 07.01.2025 | 40,20 | 40,20 | 38,70 | 40,00 | -0,50% | - |
| 06.01.2025 | 40,50 | 40,60 | 39,50 | 40,20 | -0,99% | - |
| 03.01.2025 | 40,70 | 41,10 | 40,40 | 40,60 | -0,25% | - |
| 02.01.2025 | 40,20 | 41,00 | 40,20 | 40,70 | 1,24% | - |
| 30.12.2024 | 40,30 | 40,40 | 39,50 | 40,20 | -0,50% | - |
| 27.12.2024 | 40,60 | 40,60 | 40,10 | 40,40 | -0,49% | - |
| 23.12.2024 | 40,20 | 40,80 | 40,20 | 40,60 | 1,00% | - |
| 20.12.2024 | 40,40 | 40,50 | 37,10 | 40,20 | -0,50% | 2,00 |
| 19.12.2024 | 40,90 | 40,90 | 40,10 | 40,40 | -1,22% | - |
| 18.12.2024 | 41,20 | 41,20 | 40,70 | 40,90 | -0,73% | - |
| 17.12.2024 | 41,20 | 41,20 | 40,70 | 41,20 | 0,00% | - |
| 16.12.2024 | 41,40 | 41,40 | 40,90 | 41,20 | -0,48% | - |
| 13.12.2024 | 41,50 | 42,30 | 41,40 | 41,40 | -0,24% | - |
| 12.12.2024 | 41,30 | 42,10 | 41,30 | 41,50 | 0,48% | - |
| 11.12.2024 | 41,20 | 41,50 | 41,10 | 41,30 | 0,24% | - |
| 10.12.2024 | 41,50 | 41,50 | 40,90 | 41,20 | -0,72% | - |
| 09.12.2024 | 41,10 | 41,90 | 41,10 | 41,50 | 0,97% | - |
| 06.12.2024 | 41,60 | 41,60 | 40,80 | 41,10 | -1,20% | - |
| 05.12.2024 | 41,40 | 41,90 | 41,40 | 41,60 | 0,48% | - |
| 04.12.2024 | 42,50 | 42,50 | 41,40 | 41,40 | -2,59% | - |
| 03.12.2024 | 41,00 | 42,80 | 41,00 | 42,50 | 1,19% | - |
| 02.12.2024 | 41,20 | 42,20 | 41,20 | 42,00 | 1,94% | - |
| 29.11.2024 | 41,00 | 41,50 | 40,70 | 41,20 | 0,49% | - |
| 28.11.2024 | 41,20 | 41,30 | 40,70 | 41,00 | -0,49% | - |
| 27.11.2024 | 41,60 | 41,60 | 40,90 | 41,20 | -0,96% | - |
| 26.11.2024 | 40,80 | 41,60 | 40,80 | 41,60 | 1,96% | - |
| 25.11.2024 | 41,30 | 41,90 | 38,70 | 40,80 | -1,21% | - |
| 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% | - |