22,300€
-7,85%
Echtzeit-Aktienkurs Taiheiyo Cement Corp.
Bid:
Ask:
Aktienkurse zur Taiheiyo Cement Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.02.2025 | 25,50 | 25,50 | 25,10 | 25,20 | 0,00% | - |
| 19.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,95% | 103,00 |
| 18.02.2025 | 25,70 | 25,90 | 25,70 | 25,70 | -1,53% | - |
| 17.02.2025 | 26,10 | 26,10 | 25,90 | 26,10 | -1,88% | - |
| 14.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 2,70% | 50,00 |
| 13.02.2025 | 25,70 | 25,90 | 25,70 | 25,90 | -3,36% | - |
| 12.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 11,67% | 85,00 |
| 11.02.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -1,23% | - |
| 10.02.2025 | 24,60 | 24,70 | 24,30 | 24,30 | 0,00% | - |
| 07.02.2025 | 24,40 | 24,50 | 24,30 | 24,30 | 1,25% | - |
| 06.02.2025 | 23,90 | 24,10 | 23,90 | 24,00 | 0,42% | - |
| 05.02.2025 | 23,70 | 23,90 | 23,60 | 23,90 | -0,83% | - |
| 04.02.2025 | 24,00 | 24,10 | 23,90 | 24,10 | 1,26% | - |
| 03.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,06% | 200,00 |
| 31.01.2025 | 24,40 | 24,50 | 24,20 | 24,30 | -0,82% | - |
| 30.01.2025 | 24,40 | 24,60 | 24,40 | 24,50 | 0,82% | - |
| 29.01.2025 | 24,40 | 24,50 | 24,20 | 24,30 | 0,41% | - |
| 28.01.2025 | 23,90 | 24,20 | 23,90 | 24,20 | -0,41% | - |
| 27.01.2025 | 24,40 | 24,40 | 24,10 | 24,30 | 3,85% | - |
| 24.01.2025 | 23,30 | 23,50 | 23,20 | 23,40 | -0,85% | - |
| 23.01.2025 | 23,50 | 23,60 | 23,40 | 23,60 | -0,84% | - |
| 22.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 150,00 |
| 21.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 10,00 |
| 20.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,13% | 10,00 |
| 17.01.2025 | 23,00 | 23,60 | 23,00 | 23,50 | 9,30% | - |
| 16.01.2025 | 21,60 | 21,60 | 21,50 | 21,50 | 0,47% | - |
| 15.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,39% | 15,00 |
| 14.01.2025 | 21,00 | 21,00 | 20,80 | 20,90 | -1,88% | - |
| 13.01.2025 | 21,10 | 21,30 | 21,10 | 21,30 | 1,43% | - |
| 10.01.2025 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 09.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 08.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 07.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,37% | 50,00 |
| 06.01.2025 | 21,80 | 22,00 | 21,80 | 21,90 | 2,34% | - |
| 03.01.2025 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 600,00 |
| 02.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | 454,00 |
| 30.12.2024 | 21,80 | 21,80 | 21,60 | 21,60 | -0,92% | - |
| 27.12.2024 | 22,00 | 22,00 | 21,70 | 21,80 | 1,87% | - |
| 23.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | 400,00 |
| 20.12.2024 | 21,80 | 22,00 | 21,40 | 21,70 | 1,40% | - |
| 19.12.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,28% | 400,00 |
| 18.12.2024 | 22,60 | 22,60 | 21,80 | 21,90 | -0,45% | - |
| 17.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | 300,00 |
| 16.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 13.12.2024 | 23,40 | 23,40 | 23,00 | 23,20 | 1,75% | - |
| 12.12.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,15% | 113,00 |
| 11.12.2024 | 23,00 | 23,40 | 23,00 | 23,30 | 1,30% | - |
| 10.12.2024 | 23,00 | 23,20 | 23,00 | 23,00 | -1,71% | - |
| 09.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 50,00 |
| 06.12.2024 | 23,60 | 23,60 | 23,20 | 23,40 | -2,50% | - |
| 05.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | 16,00 |
| 04.12.2024 | 24,20 | 24,40 | 24,10 | 24,30 | -2,02% | - |
| 03.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 100,00 |
| 02.12.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 1,24% | - |
| 29.11.2024 | 24,00 | 24,20 | 23,80 | 24,10 | 1,26% | - |
| 28.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 27.11.2024 | 23,00 | 23,20 | 22,60 | 23,00 | -0,86% | 1.400,00 |
| 26.11.2024 | 23,20 | 23,20 | 23,00 | 23,20 | 0,87% | - |
| 25.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 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% | - |