58,500€
1,30%
Echtzeit-Aktienkurs Taisei Corp.
Bid:
Ask:
Aktienkurse zur Taisei Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 57,75 | 58,50 | 57,75 | 58,25 | 0,87% | - |
| 13.10.2025 | 57,50 | 57,75 | 57,25 | 57,75 | -2,12% | 1,00 |
| 10.10.2025 | 61,00 | 61,00 | 58,50 | 59,00 | -2,07% | - |
| 09.10.2025 | 61,00 | 61,00 | 60,25 | 60,25 | -1,23% | - |
| 08.10.2025 | 60,00 | 61,25 | 60,00 | 61,00 | 0,83% | 1,00 |
| 07.10.2025 | 61,00 | 61,00 | 60,00 | 60,50 | -0,82% | - |
| 06.10.2025 | 58,00 | 61,00 | 58,00 | 61,00 | 5,63% | - |
| 03.10.2025 | 57,50 | 58,25 | 57,50 | 57,75 | 0,43% | - |
| 02.10.2025 | 57,50 | 57,75 | 57,50 | 57,50 | 0,44% | - |
| 01.10.2025 | 58,50 | 58,50 | 57,25 | 57,25 | -2,55% | - |
| 30.09.2025 | 58,50 | 58,75 | 58,50 | 58,75 | 1,29% | 1,00 |
| 29.09.2025 | 58,25 | 58,25 | 58,00 | 58,00 | -2,11% | - |
| 26.09.2025 | 57,25 | 59,75 | 57,25 | 59,25 | 1,72% | - |
| 25.09.2025 | 57,50 | 58,25 | 57,50 | 58,25 | 0,43% | - |
| 24.09.2025 | 57,00 | 58,00 | 57,00 | 58,00 | 0,87% | - |
| 22.09.2025 | 60,00 | 60,00 | 57,25 | 57,50 | -3,36% | 1,00 |
| 19.09.2025 | 59,00 | 59,75 | 59,00 | 59,50 | 1,71% | 1,00 |
| 18.09.2025 | 58,50 | 59,00 | 58,50 | 58,50 | 0,43% | - |
| 17.09.2025 | 58,50 | 58,50 | 58,25 | 58,25 | -1,69% | - |
| 16.09.2025 | 59,00 | 59,25 | 59,00 | 59,25 | 0,00% | - |
| 15.09.2025 | 59,00 | 59,25 | 59,00 | 59,25 | -0,42% | 1,00 |
| 12.09.2025 | 58,50 | 59,50 | 58,50 | 59,50 | 2,15% | - |
| 11.09.2025 | 58,50 | 58,50 | 58,25 | 58,25 | 0,43% | - |
| 10.09.2025 | 58,50 | 58,50 | 58,00 | 58,00 | -0,43% | - |
| 09.09.2025 | 58,75 | 58,75 | 58,00 | 58,25 | 0,00% | - |
| 08.09.2025 | 57,50 | 58,75 | 57,50 | 58,25 | 0,87% | - |
| 05.09.2025 | 59,50 | 59,50 | 57,50 | 57,75 | -2,94% | 1,00 |
| 04.09.2025 | 58,00 | 60,00 | 58,00 | 59,50 | 2,59% | - |
| 03.09.2025 | 58,00 | 58,00 | 57,50 | 58,00 | 0,43% | - |
| 02.09.2025 | 58,00 | 58,00 | 57,50 | 57,75 | -0,43% | - |
| 01.09.2025 | 57,50 | 58,25 | 57,50 | 58,00 | 0,43% | - |
| 29.08.2025 | 57,00 | 58,75 | 57,00 | 57,75 | 1,76% | 1,00 |
| 28.08.2025 | 56,00 | 57,00 | 56,00 | 56,75 | 1,79% | 1,00 |
| 27.08.2025 | 56,00 | 56,25 | 55,75 | 55,75 | -0,45% | - |
| 26.08.2025 | 56,50 | 56,50 | 55,50 | 56,00 | -0,44% | - |
| 25.08.2025 | 58,00 | 58,00 | 56,00 | 56,25 | -3,43% | 1,00 |
| 22.08.2025 | 56,50 | 58,25 | 56,50 | 58,25 | 3,10% | 4,00 |
| 21.08.2025 | 57,00 | 57,00 | 56,25 | 56,50 | -0,88% | - |
| 20.08.2025 | 57,00 | 57,75 | 57,00 | 57,00 | 0,00% | 1,00 |
| 19.08.2025 | 57,00 | 57,50 | 57,00 | 57,00 | -0,44% | - |
| 18.08.2025 | 57,00 | 57,25 | 56,75 | 57,25 | 0,44% | - |
| 15.08.2025 | 56,50 | 57,50 | 56,50 | 57,00 | 0,44% | 1,00 |
| 14.08.2025 | 57,50 | 57,50 | 56,50 | 56,75 | -1,30% | 1,00 |
| 13.08.2025 | 58,50 | 58,50 | 57,25 | 57,50 | -1,71% | - |
| 12.08.2025 | 56,00 | 58,50 | 56,00 | 58,50 | 4,93% | 2,00 |
| 11.08.2025 | 55,50 | 56,00 | 55,50 | 55,75 | 0,00% | 1,00 |
| 08.08.2025 | 56,50 | 57,50 | 55,75 | 55,75 | -1,33% | 3,00 |
| 07.08.2025 | 56,50 | 56,50 | 55,75 | 56,50 | 0,00% | 4,00 |
| 06.08.2025 | 55,50 | 57,25 | 55,50 | 56,50 | 1,80% | - |
| 05.08.2025 | 55,25 | 56,00 | 55,25 | 55,50 | 0,91% | 1,00 |
| 04.08.2025 | 54,50 | 55,25 | 54,25 | 55,00 | 0,92% | 1,00 |
| 01.08.2025 | 52,50 | 54,50 | 52,50 | 54,50 | 3,81% | 1,00 |
| 31.07.2025 | 51,75 | 53,50 | 51,75 | 52,50 | 0,96% | - |
| 30.07.2025 | 49,50 | 52,50 | 49,50 | 52,00 | 5,48% | 12,00 |
| 29.07.2025 | 49,50 | 50,50 | 49,20 | 49,30 | -0,20% | 2,00 |
| 28.07.2025 | 50,40 | 50,40 | 49,00 | 49,40 | -2,18% | 1,00 |
| 25.07.2025 | 50,50 | 50,75 | 50,15 | 50,50 | -0,49% | 1,00 |
| 24.07.2025 | 50,50 | 51,25 | 49,70 | 50,75 | -0,49% | 1,00 |
| 23.07.2025 | 50,25 | 51,00 | 50,15 | 51,00 | 1,69% | 1,00 |
| 22.07.2025 | 49,60 | 50,50 | 49,60 | 50,15 | 0,91% | - |
| 21.07.2025 | 49,50 | 49,95 | 49,50 | 49,70 | 0,40% | 1,00 |
| 18.07.2025 | 49,70 | 50,05 | 49,50 | 49,50 | -0,90% | - |
| 17.07.2025 | 49,60 | 50,15 | 49,60 | 49,95 | 0,91% | 1,00 |
| 16.07.2025 | 49,10 | 49,60 | 49,10 | 49,50 | 0,81% | 1,00 |
| 15.07.2025 | 49,60 | 49,60 | 49,00 | 49,10 | -1,01% | 1,00 |
| 14.07.2025 | 49,60 | 50,00 | 49,60 | 49,60 | 0,20% | - |
| 11.07.2025 | 50,05 | 50,25 | 48,40 | 49,50 | -1,10% | 1,00 |
| 10.07.2025 | 50,05 | 50,05 | 49,60 | 50,05 | -0,20% | 1,00 |
| 09.07.2025 | 50,15 | 50,15 | 49,50 | 50,15 | 0,00% | - |
| 08.07.2025 | 49,50 | 50,40 | 49,50 | 50,15 | 1,11% | - |
| 07.07.2025 | 49,30 | 49,95 | 49,30 | 49,60 | 0,40% | 1,00 |
| 04.07.2025 | 49,95 | 49,95 | 48,50 | 49,40 | -1,10% | - |
| 03.07.2025 | 50,50 | 50,50 | 49,50 | 49,95 | -1,58% | - |
| 02.07.2025 | 49,60 | 50,75 | 49,60 | 50,75 | 2,32% | - |
| 01.07.2025 | 49,50 | 50,50 | 49,50 | 49,60 | 0,40% | - |
| 30.06.2025 | 49,10 | 50,00 | 49,10 | 49,40 | 0,82% | - |
| 27.06.2025 | 49,30 | 49,30 | 48,50 | 49,00 | -0,41% | - |
| 26.06.2025 | 48,90 | 49,30 | 48,90 | 49,20 | 0,41% | - |
| 25.06.2025 | 49,60 | 49,60 | 48,90 | 49,00 | -1,01% | - |
| 24.06.2025 | 49,50 | 49,50 | 49,30 | 49,50 | -0,90% | - |
| 23.06.2025 | 49,30 | 50,05 | 49,30 | 49,95 | 1,52% | - |
| 20.06.2025 | 50,05 | 50,05 | 49,10 | 49,20 | -1,70% | - |
| 19.06.2025 | 50,15 | 50,50 | 49,80 | 50,05 | -0,20% | 2,00 |
| 18.06.2025 | 47,70 | 50,50 | 47,70 | 50,15 | 4,92% | - |
| 17.06.2025 | 48,20 | 48,20 | 47,70 | 47,80 | -0,83% | - |
| 16.06.2025 | 47,80 | 48,50 | 47,80 | 48,20 | 0,84% | - |
| 13.06.2025 | 47,70 | 48,10 | 47,70 | 47,80 | 0,21% | - |
| 12.06.2025 | 47,80 | 47,90 | 47,40 | 47,70 | -0,21% | - |
| 11.06.2025 | 49,10 | 49,10 | 47,80 | 47,80 | -2,65% | - |
| 10.06.2025 | 49,10 | 49,20 | 48,70 | 49,10 | 0,41% | - |
| 09.06.2025 | 49,60 | 49,60 | 48,70 | 48,90 | -1,41% | - |
| 06.06.2025 | 48,50 | 49,60 | 48,50 | 49,60 | 2,27% | - |
| 05.06.2025 | 49,50 | 49,50 | 48,40 | 48,50 | -2,02% | - |
| 04.06.2025 | 49,60 | 49,75 | 49,40 | 49,50 | 0,00% | - |
| 03.06.2025 | 50,15 | 50,15 | 49,30 | 49,50 | -1,79% | - |
| 02.06.2025 | 48,90 | 50,40 | 48,90 | 50,40 | 2,86% | - |
| 30.05.2025 | 48,10 | 49,40 | 48,10 | 49,00 | 1,87% | - |
| 29.05.2025 | 48,60 | 48,90 | 47,90 | 48,10 | -0,82% | - |
| 28.05.2025 | 49,30 | 49,30 | 48,40 | 48,50 | -1,42% | - |
| 27.05.2025 | 49,60 | 49,60 | 48,80 | 49,20 | -0,81% | - |