38,800€
-1,02%
Echtzeit-Aktienkurs Taisei Corp.
Bid:
Ask:
Aktienkurse zur Taisei Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 39,20 | 39,20 | 36,50 | 38,80 | -1,02% | - |
| 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% | - |
| 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% | - |