22,400€
Echtzeit-Aktienkurs Taiheiyo Cement Corp.
Bid:
Ask:
Aktienkurse zur Taiheiyo Cement Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 22,40 | 23,20 | 22,20 | 22,40 | 0,00% | - |
| 22.05.2026 | 22,50 | 22,60 | 22,30 | 22,40 | 1,82% | - |
| 21.05.2026 | 22,10 | 22,20 | 21,80 | 22,00 | 4,27% | - |
| 19.05.2026 | 21,20 | 21,40 | 21,00 | 21,10 | 1,44% | - |
| 18.05.2026 | 20,60 | 20,90 | 20,60 | 20,80 | -5,02% | - |
| 14.05.2026 | 22,00 | 22,10 | 21,80 | 21,90 | -3,95% | - |
| 13.05.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 10,14% | - |
| 12.05.2026 | 20,60 | 20,80 | 20,60 | 20,70 | 5,34% | - |
| 08.05.2026 | 19,65 | 19,75 | 19,65 | 19,65 | -1,75% | - |
| 07.05.2026 | 20,10 | 20,20 | 20,00 | 20,00 | 3,63% | - |
| 05.05.2026 | 19,40 | 19,40 | 19,30 | 19,30 | -0,52% | - |
| 04.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,26% | 1,00 |
| 30.04.2026 | 19,10 | 19,45 | 19,05 | 19,45 | 1,83% | - |
| 29.04.2026 | 19,20 | 19,20 | 19,10 | 19,10 | -2,30% | - |
| 28.04.2026 | 19,45 | 19,65 | 19,20 | 19,55 | 1,56% | - |
| 27.04.2026 | 19,40 | 19,45 | 19,20 | 19,25 | 0,52% | - |
| 24.04.2026 | 19,10 | 19,20 | 18,95 | 19,15 | 2,41% | - |
| 23.04.2026 | 19,20 | 19,20 | 18,70 | 18,70 | -4,59% | 2,00 |
| 22.04.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | 20,00 |
| 21.04.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,25% | 50,00 |
| 20.04.2026 | 19,70 | 19,80 | 19,65 | 19,75 | -1,25% | - |
| 17.04.2026 | 19,55 | 20,15 | 19,55 | 20,00 | 2,04% | - |
| 16.04.2026 | 19,75 | 19,75 | 19,55 | 19,60 | -0,25% | - |
| 15.04.2026 | 19,60 | 19,65 | 19,55 | 19,65 | -1,75% | - |
| 14.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -0,25% | 2,00 |
| 13.04.2026 | 19,80 | 20,15 | 19,75 | 20,05 | 0,50% | - |
| 10.04.2026 | 19,90 | 19,95 | 19,80 | 19,95 | 0,00% | - |
| 09.04.2026 | 19,95 | 20,00 | 19,45 | 19,95 | -2,68% | - |
| 08.04.2026 | 20,30 | 20,60 | 20,15 | 20,50 | 7,05% | - |
| 07.04.2026 | 19,30 | 19,45 | 19,15 | 19,15 | -1,03% | - |
| 02.04.2026 | 19,20 | 19,55 | 18,80 | 19,35 | -1,28% | - |
| 01.04.2026 | 19,45 | 19,75 | 18,95 | 19,60 | -0,25% | - |
| 31.03.2026 | 19,20 | 19,65 | 19,05 | 19,65 | 4,52% | - |
| 30.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 1,35% | 100,00 |
| 27.03.2026 | 19,10 | 19,15 | 18,55 | 18,55 | -3,64% | - |
| 26.03.2026 | 19,25 | 19,25 | 19,15 | 19,25 | -1,79% | - |
| 25.03.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 4,26% | 4,00 |
| 24.03.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 2,73% | 267,00 |
| 23.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | 150,00 |
| 20.03.2026 | 18,70 | 18,70 | 18,60 | 18,60 | -0,80% | - |
| 19.03.2026 | 18,75 | 18,80 | 18,35 | 18,75 | -6,95% | - |
| 18.03.2026 | 20,50 | 20,50 | 20,00 | 20,15 | -1,23% | - |
| 17.03.2026 | 20,10 | 20,40 | 20,00 | 20,40 | 0,49% | - |
| 16.03.2026 | 20,15 | 20,40 | 19,95 | 20,30 | 1,50% | - |
| 13.03.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | 50,00 |
| 12.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | 15,00 |
| 11.03.2026 | 21,20 | 21,20 | 20,80 | 21,00 | -0,94% | - |
| 10.03.2026 | 21,20 | 21,60 | 21,10 | 21,20 | -0,93% | - |
| 09.03.2026 | 20,90 | 21,40 | 20,70 | 21,40 | -3,60% | - |
| 06.03.2026 | 22,50 | 22,60 | 22,20 | 22,20 | 2,78% | - |
| 05.03.2026 | 22,00 | 22,20 | 21,50 | 21,60 | 0,93% | - |
| 04.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -3,17% | 168,00 |
| 03.03.2026 | 22,60 | 22,60 | 21,50 | 22,10 | -5,56% | - |
| 02.03.2026 | 23,80 | 23,80 | 23,40 | 23,40 | -3,31% | 84,00 |
| 27.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | 208,00 |
| 26.02.2026 | 24,10 | 24,30 | 23,90 | 24,10 | -2,82% | - |
| 25.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 10,00 |
| 24.02.2026 | 25,10 | 25,10 | 25,00 | 25,00 | -2,34% | - |
| 23.02.2026 | 25,60 | 25,80 | 25,40 | 25,60 | -0,78% | - |
| 20.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 182,00 |
| 19.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | 194,00 |
| 18.02.2026 | 26,20 | 26,40 | 25,80 | 26,40 | 1,15% | 396,00 |
| 17.02.2026 | 26,00 | 26,20 | 25,90 | 26,10 | 0,00% | - |
| 16.02.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,77% | - |
| 13.02.2026 | 25,90 | 26,00 | 25,80 | 25,90 | -2,26% | - |
| 12.02.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 5,58% | - |
| 11.02.2026 | 25,00 | 25,10 | 24,90 | 25,10 | 2,03% | - |
| 10.02.2026 | 25,20 | 25,20 | 24,60 | 24,60 | 0,41% | 210,00 |
| 09.02.2026 | 24,40 | 24,50 | 24,30 | 24,50 | 2,94% | - |
| 06.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 99,00 |
| 05.02.2026 | 23,60 | 23,70 | 23,50 | 23,60 | 0,00% | - |
| 04.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 31,00 |
| 03.02.2026 | 23,30 | 23,40 | 23,10 | 23,20 | 0,87% | - |
| 02.02.2026 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | 69,00 |
| 30.01.2026 | 23,10 | 23,10 | 23,00 | 23,00 | 0,44% | - |
| 29.01.2026 | 22,80 | 22,90 | 22,80 | 22,90 | 0,00% | - |
| 28.01.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -0,87% | - |
| 27.01.2026 | 23,20 | 23,30 | 23,10 | 23,10 | 0,43% | - |
| 26.01.2026 | 23,20 | 23,20 | 22,90 | 23,00 | 0,00% | - |
| 23.01.2026 | 23,10 | 23,20 | 22,90 | 23,00 | -0,43% | - |
| 22.01.2026 | 23,00 | 23,20 | 23,00 | 23,10 | 4,05% | - |
| 21.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -3,48% | 200,00 |
| 20.01.2026 | 23,10 | 23,10 | 23,00 | 23,00 | -2,13% | - |
| 19.01.2026 | 23,60 | 23,60 | 23,50 | 23,50 | 0,00% | - |
| 16.01.2026 | 23,50 | 23,50 | 23,40 | 23,50 | 2,17% | - |
| 15.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | 85,00 |
| 14.01.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 13.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 2,24% | 13,00 |
| 12.01.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 09.01.2026 | 21,90 | 22,50 | 21,80 | 22,40 | 2,28% | - |
| 08.01.2026 | 21,80 | 21,90 | 21,80 | 21,90 | -1,35% | - |
| 07.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 85,00 |
| 06.01.2026 | 21,80 | 21,80 | 21,60 | 21,60 | -0,46% | - |
| 05.01.2026 | 21,40 | 21,70 | 21,40 | 21,70 | 3,83% | - |
| 02.01.2026 | 20,90 | 21,10 | 20,90 | 20,90 | -0,48% | - |
| 30.12.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 29.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 140,00 |
| 23.12.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 2,91% | - |
| 22.12.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -3,74% | - |
| 19.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 3,88% | 6,00 |