23,700€
-0,42%
Echtzeit-Aktienkurs TAIHEIYO CEMENT
Bid:
Ask:
Aktienkurse zur TAIHEIYO CEMENT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 2,16% | - |
| 23.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 60,00 |
| 22.10.2025 | 23,10 | 23,20 | 23,00 | 23,20 | 8,92% | - |
| 21.10.2025 | 21,40 | 21,40 | 21,30 | 21,30 | -0,47% | - |
| 20.10.2025 | 21,20 | 21,50 | 21,20 | 21,40 | 2,88% | - |
| 17.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 400,00 |
| 16.10.2025 | 21,40 | 21,40 | 20,60 | 20,80 | -1,42% | 1.241,00 |
| 15.10.2025 | 21,10 | 21,20 | 20,90 | 21,10 | 0,48% | - |
| 14.10.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,48% | 256,00 |
| 13.10.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,95% | - |
| 10.10.2025 | 21,80 | 22,00 | 21,10 | 21,10 | -4,52% | - |
| 09.10.2025 | 21,90 | 22,10 | 21,80 | 22,10 | 0,00% | - |
| 08.10.2025 | 22,20 | 22,20 | 22,00 | 22,10 | 0,91% | - |
| 07.10.2025 | 22,00 | 22,00 | 21,80 | 21,90 | -1,35% | - |
| 06.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | 15,00 |
| 03.10.2025 | 21,50 | 22,10 | 21,40 | 21,90 | 2,34% | - |
| 02.10.2025 | 21,40 | 21,50 | 21,20 | 21,40 | -1,83% | - |
| 01.10.2025 | 21,70 | 21,80 | 21,50 | 21,80 | -1,36% | - |
| 30.09.2025 | 22,10 | 22,20 | 21,90 | 22,10 | -1,34% | - |
| 29.09.2025 | 22,40 | 22,40 | 22,20 | 22,40 | -1,32% | - |
| 26.09.2025 | 22,60 | 22,80 | 22,60 | 22,70 | 1,34% | - |
| 25.09.2025 | 22,40 | 22,50 | 22,30 | 22,40 | -0,44% | - |
| 24.09.2025 | 22,30 | 22,50 | 22,30 | 22,50 | -0,44% | - |
| 23.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 100,00 |
| 22.09.2025 | 22,40 | 22,50 | 22,40 | 22,40 | -2,18% | - |
| 19.09.2025 | 22,80 | 23,00 | 22,70 | 22,90 | -1,29% | - |
| 18.09.2025 | 22,90 | 23,20 | 22,90 | 23,20 | 0,43% | - |
| 17.09.2025 | 23,20 | 23,20 | 23,00 | 23,10 | -1,70% | - |
| 16.09.2025 | 23,60 | 23,70 | 23,50 | 23,50 | -1,26% | - |
| 15.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 12.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | 1,00 |
| 11.09.2025 | 23,80 | 23,80 | 23,00 | 23,70 | -2,47% | - |
| 08.09.2025 | 24,20 | 24,30 | 24,00 | 24,30 | 0,83% | - |
| 05.09.2025 | 24,20 | 24,30 | 23,90 | 24,10 | 0,42% | - |
| 04.09.2025 | 23,90 | 24,00 | 23,70 | 24,00 | 1,27% | - |
| 03.09.2025 | 23,50 | 23,70 | 23,50 | 23,70 | -0,42% | - |
| 02.09.2025 | 23,80 | 23,90 | 23,50 | 23,80 | 1,28% | - |
| 01.09.2025 | 23,40 | 23,50 | 23,40 | 23,50 | 2,17% | - |
| 29.08.2025 | 23,50 | 23,50 | 23,00 | 23,00 | -2,54% | - |
| 28.08.2025 | 23,60 | 23,70 | 23,50 | 23,60 | 1,72% | - |
| 27.08.2025 | 23,20 | 23,20 | 23,10 | 23,20 | 1,31% | - |
| 26.08.2025 | 22,90 | 22,90 | 22,70 | 22,90 | 1,33% | - |
| 25.08.2025 | 22,60 | 22,60 | 22,50 | 22,60 | -1,31% | - |
| 22.08.2025 | 22,70 | 23,00 | 22,70 | 22,90 | 1,78% | - |
| 21.08.2025 | 22,60 | 22,60 | 22,40 | 22,50 | -0,44% | - |
| 20.08.2025 | 22,80 | 22,80 | 22,50 | 22,60 | -1,74% | - |
| 19.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 3,00 |
| 18.08.2025 | 22,70 | 22,80 | 22,70 | 22,80 | -0,44% | - |
| 15.08.2025 | 23,00 | 23,00 | 22,90 | 22,90 | 1,78% | - |
| 14.08.2025 | 22,50 | 22,50 | 22,40 | 22,50 | 0,45% | - |
| 13.08.2025 | 22,40 | 22,50 | 22,30 | 22,40 | -1,75% | - |
| 12.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | 400,00 |
| 11.08.2025 | 22,70 | 22,70 | 22,50 | 22,50 | -0,44% | - |
| 08.08.2025 | 22,40 | 22,60 | 22,30 | 22,60 | -0,44% | - |
| 07.08.2025 | 22,80 | 22,90 | 22,50 | 22,70 | 4,13% | - |
| 06.08.2025 | 21,90 | 22,00 | 21,80 | 21,80 | 0,00% | - |
| 05.08.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 04.08.2025 | 21,80 | 22,00 | 21,70 | 22,00 | 3,77% | - |
| 01.08.2025 | 22,00 | 22,00 | 21,20 | 21,20 | -0,93% | 6,00 |
| 31.07.2025 | 21,80 | 21,90 | 21,30 | 21,40 | -0,47% | - |
| 30.07.2025 | 21,50 | 21,60 | 21,50 | 21,50 | 0,47% | - |
| 29.07.2025 | 21,40 | 21,60 | 21,40 | 21,40 | 1,90% | - |
| 28.07.2025 | 21,30 | 21,40 | 20,90 | 21,00 | -0,47% | - |
| 25.07.2025 | 21,60 | 21,60 | 21,10 | 21,10 | -1,86% | - |
| 24.07.2025 | 21,80 | 21,80 | 21,50 | 21,50 | 0,47% | - |
| 23.07.2025 | 21,40 | 21,60 | 21,40 | 21,40 | 1,90% | 637,00 |
| 22.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | 1,00 |
| 21.07.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 18.07.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -1,89% | - |
| 17.07.2025 | 21,10 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 16.07.2025 | 21,00 | 21,00 | 20,80 | 21,00 | -2,78% | - |
| 15.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 1,00 |
| 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% | - |