21,400€
0,94%
Echtzeit-Aktienkurs Taiheiyo Cement Corp.
Bid:
Ask:
Aktienkurse zur Taiheiyo Cement Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 21,40 | 21,40 | 21,30 | 21,40 | 0,94% | - |
| 14.07.2025 | 21,30 | 21,40 | 21,20 | 21,20 | 0,95% | - |
| 11.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 22,00 |
| 10.07.2025 | 21,60 | 22,10 | 21,50 | 21,60 | 0,47% | - |
| 09.07.2025 | 21,40 | 21,60 | 21,40 | 21,50 | 0,47% | - |
| 08.07.2025 | 21,40 | 21,50 | 21,40 | 21,40 | 0,94% | - |
| 07.07.2025 | 21,60 | 21,60 | 21,20 | 21,20 | -0,93% | 2,00 |
| 04.07.2025 | 21,50 | 21,60 | 21,40 | 21,40 | -0,93% | - |
| 03.07.2025 | 21,60 | 21,60 | 21,50 | 21,60 | 0,47% | - |
| 02.07.2025 | 21,60 | 21,60 | 21,40 | 21,50 | 1,42% | - |
| 01.07.2025 | 21,30 | 21,80 | 21,20 | 21,20 | 0,95% | - |
| 30.06.2025 | 21,20 | 21,30 | 21,00 | 21,00 | -1,87% | - |
| 27.06.2025 | 21,20 | 21,80 | 21,10 | 21,40 | 1,90% | - |
| 26.06.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 25.06.2025 | 20,90 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 24.06.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 23.06.2025 | 20,70 | 20,90 | 20,70 | 20,80 | -0,95% | - |
| 20.06.2025 | 21,30 | 21,40 | 21,00 | 21,00 | -2,78% | - |
| 19.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 106,00 |
| 18.06.2025 | 21,80 | 21,80 | 21,70 | 21,80 | 0,00% | - |
| 17.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 15,00 |
| 16.06.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -1,80% | 2,00 |
| 13.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 21,00 |
| 12.06.2025 | 22,10 | 22,20 | 21,80 | 22,10 | 0,00% | - |
| 11.06.2025 | 22,20 | 22,40 | 22,10 | 22,10 | -0,90% | - |
| 10.06.2025 | 22,30 | 22,40 | 22,20 | 22,30 | -0,45% | - |
| 09.06.2025 | 23,00 | 23,00 | 22,40 | 22,40 | 0,00% | 2,00 |
| 06.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 84,00 |
| 05.06.2025 | 22,40 | 22,40 | 22,20 | 22,30 | -0,89% | - |
| 04.06.2025 | 22,50 | 22,50 | 22,40 | 22,50 | 0,45% | - |
| 03.06.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | - |
| 02.06.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -1,33% | 2,00 |
| 30.05.2025 | 22,80 | 22,90 | 22,30 | 22,50 | 0,00% | - |
| 29.05.2025 | 22,60 | 23,30 | 22,30 | 22,50 | -1,75% | - |
| 28.05.2025 | 22,90 | 22,90 | 22,80 | 22,90 | -0,43% | - |
| 27.05.2025 | 22,70 | 23,00 | 22,70 | 23,00 | 1,77% | - |
| 26.05.2025 | 22,60 | 22,60 | 22,50 | 22,60 | 0,00% | - |
| 23.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 1,00 |
| 22.05.2025 | 22,40 | 22,70 | 22,20 | 22,40 | 1,82% | - |
| 21.05.2025 | 22,20 | 22,20 | 21,90 | 22,00 | -0,45% | - |
| 20.05.2025 | 22,10 | 22,20 | 22,00 | 22,10 | -2,21% | - |
| 19.05.2025 | 22,60 | 22,70 | 22,40 | 22,60 | 0,00% | - |
| 16.05.2025 | 22,60 | 22,70 | 22,10 | 22,60 | 0,00% | - |
| 15.05.2025 | 22,50 | 22,60 | 22,40 | 22,60 | 0,89% | - |
| 14.05.2025 | 22,60 | 22,70 | 22,30 | 22,40 | -5,08% | - |
| 13.05.2025 | 23,60 | 23,70 | 23,10 | 23,60 | -3,67% | - |
| 12.05.2025 | 23,90 | 24,60 | 23,90 | 24,50 | 2,08% | - |
| 09.05.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | 208,00 |
| 08.05.2025 | 23,40 | 23,80 | 23,40 | 23,70 | 1,28% | - |
| 07.05.2025 | 23,80 | 23,80 | 23,20 | 23,40 | -1,27% | 17,00 |
| 06.05.2025 | 23,50 | 23,70 | 23,50 | 23,70 | 0,42% | - |
| 05.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | - |
| 02.05.2025 | 23,10 | 23,50 | 23,00 | 23,50 | -1,26% | - |
| 30.04.2025 | 23,60 | 23,80 | 23,40 | 23,80 | -0,83% | - |
| 29.04.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,42% | - |
| 28.04.2025 | 23,60 | 23,90 | 23,60 | 23,90 | 0,00% | - |
| 25.04.2025 | 23,90 | 23,90 | 23,60 | 23,90 | -0,83% | - |
| 24.04.2025 | 23,80 | 24,10 | 23,60 | 24,10 | 1,26% | - |
| 23.04.2025 | 24,20 | 24,20 | 23,80 | 23,80 | 0,42% | 2,00 |
| 22.04.2025 | 23,20 | 23,80 | 23,20 | 23,70 | -0,42% | - |
| 17.04.2025 | 23,80 | 24,10 | 23,70 | 23,80 | 1,28% | - |
| 16.04.2025 | 23,60 | 23,90 | 23,30 | 23,50 | 0,00% | - |
| 15.04.2025 | 23,30 | 23,60 | 23,20 | 23,50 | -0,42% | - |
| 14.04.2025 | 23,40 | 23,70 | 23,30 | 23,60 | 6,31% | - |
| 11.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | 200,00 |
| 10.04.2025 | 24,00 | 24,20 | 21,90 | 22,30 | -7,85% | - |
| 09.04.2025 | 22,30 | 24,20 | 21,90 | 24,20 | 10,50% | - |
| 08.04.2025 | 22,30 | 23,00 | 21,70 | 21,90 | 1,39% | - |
| 07.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,26% | 150,00 |
| 04.04.2025 | 23,00 | 23,40 | 22,10 | 22,10 | -5,56% | - |
| 03.04.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -3,70% | 150,00 |
| 02.04.2025 | 24,30 | 24,40 | 24,10 | 24,30 | 0,00% | - |
| 01.04.2025 | 24,20 | 24,50 | 23,90 | 24,30 | 0,00% | - |
| 31.03.2025 | 24,10 | 24,30 | 23,60 | 24,30 | 0,41% | - |
| 28.03.2025 | 24,50 | 24,60 | 24,10 | 24,20 | -2,81% | - |
| 27.03.2025 | 25,10 | 25,10 | 24,90 | 24,90 | 1,22% | - |
| 26.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,99% | 36,00 |
| 25.03.2025 | 24,90 | 25,10 | 24,90 | 25,10 | 1,62% | - |
| 24.03.2025 | 24,70 | 24,80 | 24,60 | 24,70 | 0,82% | - |
| 21.03.2025 | 24,60 | 24,60 | 24,40 | 24,50 | -2,00% | - |
| 20.03.2025 | 25,00 | 25,20 | 25,00 | 25,00 | 0,00% | - |
| 19.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,04% | 2,00 |
| 18.03.2025 | 24,60 | 24,60 | 24,50 | 24,50 | 0,00% | - |
| 17.03.2025 | 24,40 | 24,60 | 24,30 | 24,50 | -0,41% | - |
| 14.03.2025 | 24,40 | 24,70 | 24,30 | 24,60 | 0,82% | - |
| 13.03.2025 | 24,40 | 24,50 | 24,20 | 24,40 | 0,41% | - |
| 12.03.2025 | 24,10 | 24,40 | 24,10 | 24,30 | 5,19% | - |
| 11.03.2025 | 23,60 | 23,60 | 22,90 | 23,10 | -4,55% | - |
| 10.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -5,10% | 85,00 |
| 07.03.2025 | 25,30 | 25,50 | 25,10 | 25,50 | 1,59% | - |
| 06.03.2025 | 25,50 | 25,50 | 25,10 | 25,10 | 0,00% | - |
| 05.03.2025 | 25,10 | 25,10 | 24,80 | 25,10 | -0,79% | - |
| 04.03.2025 | 25,80 | 25,90 | 25,20 | 25,30 | -2,69% | - |
| 03.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,77% | 50,00 |
| 28.02.2025 | 25,00 | 25,30 | 24,90 | 25,30 | -0,39% | - |
| 27.02.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 2,83% | 300,00 |
| 26.02.2025 | 25,10 | 25,20 | 24,60 | 24,70 | 0,82% | - |
| 25.02.2025 | 24,50 | 24,60 | 24,50 | 24,50 | -2,00% | - |
| 24.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,96% | 150,00 |
| 21.02.2025 | 25,50 | 25,70 | 25,50 | 25,50 | 1,19% | - |