23,100€
5,00%
Echtzeit-Aktienkurs Taiheiyo Cement Corp.
Bid:
Ask:
Aktienkurse zur Taiheiyo Cement Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | 160,00 |
| 21.11.2024 | 22,60 | 22,60 | 22,00 | 22,00 | 2,80% | 800,00 |
| 20.11.2024 | 20,80 | 21,40 | 20,80 | 21,40 | 0,47% | 674,00 |
| 19.11.2024 | 21,30 | 21,40 | 21,10 | 21,30 | 1,91% | - |
| 18.11.2024 | 20,90 | 21,00 | 20,80 | 20,90 | 1,95% | - |
| 15.11.2024 | 20,60 | 20,60 | 20,40 | 20,50 | 0,49% | - |
| 14.11.2024 | 20,20 | 20,50 | 20,20 | 20,40 | -1,92% | - |
| 13.11.2024 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | - |
| 12.11.2024 | 21,40 | 21,40 | 20,80 | 21,00 | 0,96% | - |
| 11.11.2024 | 21,00 | 21,10 | 20,60 | 20,80 | 0,00% | - |
| 08.11.2024 | 21,10 | 21,20 | 20,80 | 20,80 | -4,15% | - |
| 07.11.2024 | 21,40 | 21,80 | 21,40 | 21,70 | 6,37% | - |
| 06.11.2024 | 20,60 | 20,80 | 20,05 | 20,40 | 4,62% | - |
| 05.11.2024 | 19,80 | 19,80 | 19,30 | 19,50 | -3,47% | - |
| 04.11.2024 | 20,50 | 20,50 | 20,20 | 20,20 | 0,00% | - |
| 01.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,25% | 200,00 |
| 31.10.2024 | 20,20 | 20,20 | 19,80 | 19,95 | -1,24% | - |
| 30.10.2024 | 20,40 | 20,60 | 20,20 | 20,20 | -0,49% | - |
| 29.10.2024 | 20,30 | 20,40 | 20,20 | 20,30 | -1,46% | - |
| 28.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | 20,00 |
| 25.10.2024 | 20,40 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 24.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 10,00 |
| 23.10.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -2,83% | - |
| 22.10.2024 | 21,20 | 21,20 | 21,00 | 21,20 | 0,47% | - |
| 21.10.2024 | 21,20 | 21,30 | 21,00 | 21,10 | -1,40% | - |
| 18.10.2024 | 21,40 | 21,50 | 21,40 | 21,40 | 0,00% | - |
| 17.10.2024 | 21,30 | 21,60 | 21,30 | 21,40 | 5,94% | - |
| 16.10.2024 | 20,05 | 20,20 | 20,00 | 20,20 | 1,76% | - |
| 15.10.2024 | 20,40 | 20,40 | 19,80 | 19,85 | -2,22% | - |
| 14.10.2024 | 20,50 | 20,50 | 20,30 | 20,30 | -0,49% | - |
| 11.10.2024 | 20,40 | 20,40 | 20,20 | 20,40 | -0,97% | - |
| 10.10.2024 | 20,60 | 20,60 | 20,40 | 20,60 | 1,98% | - |
| 09.10.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 57,00 |
| 08.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 55,00 |
| 07.10.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | 50,00 |
| 04.10.2024 | 21,00 | 21,20 | 20,80 | 21,20 | 2,91% | - |
| 03.10.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -3,29% | 40,00 |
| 02.10.2024 | 21,20 | 21,40 | 21,00 | 21,30 | 1,43% | - |
| 01.10.2024 | 21,20 | 21,40 | 20,90 | 21,00 | -1,41% | - |
| 30.09.2024 | 21,20 | 21,40 | 21,10 | 21,30 | 4,41% | - |
| 27.09.2024 | 21,00 | 21,20 | 20,20 | 20,40 | -4,67% | - |
| 26.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | 93,00 |
| 25.09.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 24.09.2024 | 20,80 | 20,90 | 20,60 | 20,80 | -0,95% | - |
| 23.09.2024 | 21,10 | 21,20 | 20,70 | 21,00 | -1,87% | - |
| 20.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | 263,00 |
| 19.09.2024 | 20,30 | 20,60 | 20,20 | 20,60 | 3,00% | - |
| 18.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,76% | 50,00 |
| 17.09.2024 | 19,80 | 20,00 | 19,80 | 19,85 | 0,00% | - |
| 16.09.2024 | 20,00 | 20,05 | 19,85 | 19,85 | -0,50% | - |
| 13.09.2024 | 19,95 | 20,00 | 19,80 | 19,95 | 0,76% | - |
| 12.09.2024 | 19,70 | 19,80 | 19,55 | 19,80 | 1,02% | - |
| 11.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | 5,00 |
| 10.09.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | 50,00 |
| 09.09.2024 | 19,20 | 19,40 | 19,20 | 19,30 | -1,53% | - |
| 06.09.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | 255,00 |
| 05.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 15,00 |
| 04.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 84,00 |
| 03.09.2024 | 20,60 | 20,80 | 20,05 | 20,20 | -2,42% | - |
| 02.09.2024 | 20,80 | 20,80 | 20,60 | 20,70 | 0,49% | - |
| 30.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 22,00 |
| 29.08.2024 | 20,50 | 20,80 | 20,40 | 20,50 | 0,00% | - |
| 28.08.2024 | 20,60 | 20,70 | 20,40 | 20,50 | -1,44% | - |
| 27.08.2024 | 20,80 | 20,80 | 20,70 | 20,80 | 0,00% | - |
| 26.08.2024 | 20,80 | 21,00 | 20,60 | 20,80 | -2,80% | - |
| 23.08.2024 | 21,30 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 22.08.2024 | 21,40 | 21,60 | 21,20 | 21,20 | 0,00% | - |
| 21.08.2024 | 21,20 | 21,20 | 21,00 | 21,20 | -2,75% | - |
| 20.08.2024 | 21,80 | 22,00 | 21,80 | 21,80 | 0,00% | - |
| 19.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 16.08.2024 | 21,60 | 21,60 | 21,20 | 21,40 | 0,94% | - |
| 15.08.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 2,42% | - |
| 14.08.2024 | 20,80 | 20,90 | 20,50 | 20,70 | -1,43% | - |
| 13.08.2024 | 20,80 | 21,00 | 20,60 | 21,00 | 2,94% | - |
| 12.08.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 2,00% | 340,00 |
| 09.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -10,31% | 10,00 |
| 08.08.2024 | 21,20 | 22,30 | 21,20 | 22,30 | 4,69% | - |
| 07.08.2024 | 21,60 | 21,90 | 21,20 | 21,30 | -3,18% | - |
| 06.08.2024 | 22,20 | 22,20 | 21,40 | 22,00 | 7,84% | - |
| 05.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -7,27% | 249,00 |
| 02.08.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -8,33% | 500,00 |
| 01.08.2024 | 23,80 | 24,00 | 23,80 | 24,00 | -3,23% | 273,00 |
| 31.07.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 110,00 |
| 30.07.2024 | 24,40 | 24,60 | 24,20 | 24,40 | -0,81% | - |
| 29.07.2024 | 24,60 | 24,70 | 24,50 | 24,60 | 2,93% | - |
| 26.07.2024 | 24,00 | 24,00 | 23,80 | 23,90 | 1,27% | - |
| 25.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 64,00 |
| 24.07.2024 | 24,00 | 24,00 | 23,60 | 23,60 | -4,07% | 405,00 |
| 23.07.2024 | 24,80 | 24,80 | 24,40 | 24,60 | 2,07% | - |
| 22.07.2024 | 24,20 | 24,40 | 24,00 | 24,10 | 0,00% | - |
| 19.07.2024 | 24,30 | 24,40 | 24,00 | 24,10 | -2,03% | - |
| 18.07.2024 | 24,70 | 24,80 | 24,40 | 24,60 | 2,50% | - |
| 17.07.2024 | 24,20 | 24,20 | 24,00 | 24,00 | 2,13% | 576,00 |
| 16.07.2024 | 23,40 | 23,50 | 23,20 | 23,50 | 0,86% | - |
| 15.07.2024 | 23,30 | 23,30 | 23,10 | 23,30 | 0,43% | - |
| 12.07.2024 | 23,20 | 23,40 | 23,00 | 23,20 | 0,00% | - |
| 11.07.2024 | 23,20 | 23,40 | 23,20 | 23,20 | -1,28% | - |
| 10.07.2024 | 23,20 | 23,50 | 23,20 | 23,50 | 1,29% | - |
| 09.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 08.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 74,00 |