Taiheiyo Cement Corp.
[WKN: 858354 | ISIN: JP3449020001]
Aktienkurse
24,000€
Echtzeit-Aktienkurs Taiheiyo Cement Corp.
Bid: Ask:

Aktienkurse zur Taiheiyo Cement Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
06.02.2025 23,90 24,20 23,90 24,00 0,00% -
05.02.2025 24,00 24,00 23,50 24,00 -0,83% -
04.02.2025 24,10 24,30 23,70 24,20 0,00% -
03.02.2025 24,10 24,50 23,60 24,20 0,41% -
31.01.2025 24,50 24,60 24,10 24,10 -2,03% -
30.01.2025 24,30 24,70 24,30 24,60 1,65% -
29.01.2025 24,10 24,50 24,00 24,20 -0,41% -
28.01.2025 23,90 24,30 23,70 24,30 0,83% -
27.01.2025 23,30 24,50 23,30 24,10 3,43% -
24.01.2025 23,60 23,60 23,10 23,30 -1,27% -
23.01.2025 23,90 23,90 23,30 23,60 -1,67% -
22.01.2025 23,50 24,10 23,30 24,00 1,69% -
21.01.2025 23,70 23,70 23,30 23,60 -0,42% -
20.01.2025 23,50 23,90 23,40 23,70 0,00% -
17.01.2025 21,50 23,80 21,50 23,70 11,27% -
16.01.2025 21,30 21,90 21,30 21,30 0,00% -
15.01.2025 20,80 23,30 20,80 21,30 1,91% -
14.01.2025 21,30 21,30 20,70 20,90 -2,34% -
13.01.2025 21,10 21,40 21,10 21,40 1,42% -
10.01.2025 20,90 21,50 20,80 21,10 -0,47% -
09.01.2025 21,30 21,30 20,90 21,20 0,00% -
08.01.2025 21,50 21,50 21,10 21,20 -0,47% -
07.01.2025 21,80 21,80 20,70 21,30 -2,74% -
06.01.2025 22,00 22,10 21,70 21,90 -0,90% -
03.01.2025 21,30 22,70 21,30 22,10 3,76% 1.000,00
02.01.2025 21,80 22,10 21,30 21,30 -1,39% 1.000,00
30.12.2024 21,80 21,80 21,30 21,60 -0,46% -
27.12.2024 21,90 22,10 21,50 21,70 -0,91% -
23.12.2024 21,70 22,00 21,30 21,90 0,92% -
20.12.2024 21,80 22,20 21,50 21,70 -0,46% 1.500,00
19.12.2024 21,90 22,30 21,10 21,80 -0,46% -
18.12.2024 21,70 22,70 21,70 21,90 0,92% -
17.12.2024 22,80 22,80 21,50 21,70 -4,82% 900,00
16.12.2024 23,20 23,20 22,50 22,80 -1,72% -
13.12.2024 22,80 23,50 22,80 23,20 1,75% -
12.12.2024 23,30 23,30 22,30 22,80 -2,15% -
11.12.2024 23,00 23,40 22,70 23,30 1,30% -
10.12.2024 23,60 23,60 22,30 23,00 -2,54% -
09.12.2024 23,50 23,90 23,50 23,60 0,43% -
06.12.2024 23,90 23,90 23,30 23,50 -1,67% -
05.12.2024 24,20 24,30 23,70 23,90 -1,24% -
04.12.2024 24,60 24,60 23,90 24,20 -1,63% -
03.12.2024 23,80 24,70 23,80 24,60 0,82% -
02.12.2024 24,10 24,60 23,90 24,40 1,24% -
29.11.2024 23,80 24,60 23,70 24,10 1,26% -
28.11.2024 23,20 23,90 23,20 23,80 2,59% -
27.11.2024 23,20 23,90 22,90 23,20 0,00% -
26.11.2024 23,00 23,30 23,00 23,20 0,87% -
25.11.2024 23,10 23,10 22,90 23,00 -0,43% -
22.11.2024 23,10 23,20 22,70 23,10 3,59% -
21.11.2024 21,50 22,60 21,50 22,30 3,72% -
20.11.2024 21,20 21,50 20,70 21,50 1,42% -
19.11.2024 20,80 21,40 20,80 21,20 1,92% -
18.11.2024 20,60 21,20 20,60 20,80 0,97% -
15.11.2024 20,40 20,70 20,15 20,60 0,98% -
14.11.2024 20,80 20,80 19,95 20,40 -1,92% -
13.11.2024 21,00 21,00 20,50 20,80 -0,95% -
12.11.2024 20,70 22,50 20,40 21,00 1,45% -
11.11.2024 20,90 21,10 20,50 20,70 -0,96% -
08.11.2024 21,80 21,80 20,60 20,90 -4,13% -
07.11.2024 20,40 21,90 20,40 21,80 6,86% -
06.11.2024 20,50 20,90 19,85 20,40 4,35% -
05.11.2024 20,15 20,15 18,25 19,55 -2,98% -
04.11.2024 20,40 20,60 20,10 20,15 -1,23% -
01.11.2024 19,90 20,60 19,90 20,40 2,51% -
31.10.2024 20,15 20,30 19,65 19,90 -1,24% -
30.10.2024 20,30 20,60 20,10 20,15 -0,74% -
29.10.2024 20,60 20,60 20,15 20,30 -1,46% -
28.10.2024 20,40 20,60 20,30 20,60 0,98% -
25.10.2024 20,40 20,70 20,30 20,40 0,00% -
24.10.2024 20,60 20,70 20,30 20,40 -0,97% -
23.10.2024 21,20 21,20 20,50 20,60 -2,83% -
22.10.2024 21,10 21,20 20,90 21,20 0,47% -
21.10.2024 21,40 21,40 20,90 21,10 -1,40% -
18.10.2024 21,40 21,50 21,30 21,40 0,00% -
17.10.2024 20,20 21,70 20,10 21,40 5,94% -
16.10.2024 20,10 20,25 20,00 20,20 2,02% -
15.10.2024 20,30 20,60 19,65 19,80 -2,46% -
14.10.2024 20,40 20,60 20,30 20,30 -0,49% -
11.10.2024 20,30 20,60 20,20 20,40 -0,97% -
10.10.2024 20,60 20,60 20,30 20,60 0,00% -
09.10.2024 20,60 20,80 20,30 20,60 0,00% -
08.10.2024 20,40 20,80 20,30 20,60 0,98% -
07.10.2024 21,20 21,20 20,20 20,40 -3,77% -
04.10.2024 20,80 21,20 20,80 21,20 1,92% -
03.10.2024 21,40 21,40 20,50 20,80 -2,80% -
02.10.2024 21,00 21,40 21,00 21,40 1,90% -
01.10.2024 21,30 21,50 20,70 21,00 -1,41% -
30.09.2024 20,40 21,50 20,40 21,30 4,41% -
27.09.2024 21,60 21,60 20,20 20,40 -5,56% -
26.09.2024 21,10 21,70 21,10 21,60 3,85% -
25.09.2024 20,80 21,00 20,50 20,80 0,00% -
24.09.2024 21,10 21,10 20,50 20,80 -1,42% -
23.09.2024 21,00 21,40 20,70 21,10 0,96% 300,00
20.09.2024 20,60 21,70 20,60 20,90 1,46% -
19.09.2024 19,85 20,90 19,85 20,60 3,78% -
18.09.2024 19,85 20,05 19,70 19,85 0,00% -
17.09.2024 19,85 20,20 19,60 19,85 0,00% -
16.09.2024 19,90 20,05 19,85 19,85 -0,25% -
13.09.2024 19,80 20,05 19,70 19,90 0,51% -