24,000€
0,42%
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 | 24,00 | 23,90 | 23,90 | 0,00% | - |
| 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% | - |
| 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% | - |