23,000€
Echtzeit-Aktienkurs TAIHEIYO CEMENT
Bid:
Ask:
Aktienkurse zur TAIHEIYO CEMENT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 23,00 | 23,20 | 23,00 | 23,00 | 0,00% | - |
| 20.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | 100,00 |
| 17.05.2024 | 22,80 | 22,80 | 22,60 | 22,60 | 3,67% | 264,00 |
| 16.05.2024 | 22,20 | 22,20 | 21,80 | 21,80 | -3,54% | - |
| 15.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 154,00 |
| 14.05.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | 100,00 |
| 13.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 10.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 70,00 |
| 09.05.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 1,83% | - |
| 08.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 07.05.2024 | 21,60 | 21,80 | 21,60 | 21,60 | 0,47% | - |
| 06.05.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 03.05.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 1,90% | 806,00 |
| 02.05.2024 | 21,30 | 21,40 | 20,90 | 21,00 | -0,94% | - |
| 30.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 400,00 |
| 29.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | 24,00 |
| 26.04.2024 | 21,00 | 21,10 | 20,90 | 21,10 | 1,44% | - |
| 25.04.2024 | 20,90 | 21,00 | 20,60 | 20,80 | 0,00% | - |
| 24.04.2024 | 21,00 | 21,00 | 20,70 | 20,80 | -0,95% | - |
| 23.04.2024 | 21,00 | 21,10 | 20,90 | 21,00 | -0,94% | - |
| 22.04.2024 | 21,20 | 21,40 | 21,00 | 21,20 | 0,95% | - |
| 19.04.2024 | 21,00 | 21,20 | 20,90 | 21,00 | 0,00% | - |
| 18.04.2024 | 21,10 | 21,20 | 20,90 | 21,00 | 2,44% | - |
| 17.04.2024 | 20,60 | 20,70 | 20,40 | 20,50 | -2,38% | - |
| 16.04.2024 | 21,00 | 21,00 | 20,90 | 21,00 | -1,87% | - |
| 15.04.2024 | 21,60 | 21,80 | 21,40 | 21,40 | 0,00% | - |
| 12.04.2024 | 21,60 | 21,60 | 21,30 | 21,40 | -0,93% | - |
| 11.04.2024 | 21,40 | 21,60 | 21,20 | 21,60 | 0,93% | - |
| 10.04.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | - |
| 09.04.2024 | 21,80 | 21,80 | 21,50 | 21,60 | 0,00% | - |
| 08.04.2024 | 21,60 | 21,70 | 21,60 | 21,60 | 0,93% | - |
| 05.04.2024 | 21,40 | 21,50 | 21,20 | 21,40 | 0,94% | - |
| 04.04.2024 | 21,40 | 21,50 | 21,10 | 21,20 | -2,75% | - |
| 03.04.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 4,81% | - |
| 02.04.2024 | 21,00 | 21,20 | 20,80 | 20,80 | -2,80% | - |
| 28.03.2024 | 21,20 | 21,40 | 21,20 | 21,40 | -5,31% | - |
| 27.03.2024 | 21,80 | 22,60 | 21,80 | 22,60 | 2,73% | - |
| 26.03.2024 | 22,00 | 22,20 | 22,00 | 22,00 | 0,00% | - |
| 25.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 150,00 |
| 22.03.2024 | 21,80 | 21,80 | 21,60 | 21,60 | 1,89% | - |
| 21.03.2024 | 21,10 | 21,40 | 21,10 | 21,20 | 2,42% | - |
| 20.03.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 19.03.2024 | 20,80 | 20,80 | 20,60 | 20,80 | -1,89% | - |
| 18.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 64,00 |
| 15.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 2,42% | 66,00 |
| 14.03.2024 | 20,80 | 20,90 | 20,70 | 20,70 | 0,49% | - |
| 13.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | 1,00 |
| 12.03.2024 | 20,90 | 21,10 | 20,80 | 21,10 | 2,93% | - |
| 11.03.2024 | 20,70 | 20,70 | 20,50 | 20,50 | 0,49% | - |
| 08.03.2024 | 20,60 | 20,70 | 20,40 | 20,40 | 2,26% | - |
| 07.03.2024 | 19,80 | 20,00 | 19,80 | 19,95 | 0,50% | - |
| 06.03.2024 | 19,85 | 20,05 | 19,85 | 19,85 | 1,28% | - |
| 05.03.2024 | 19,70 | 19,75 | 19,55 | 19,60 | 1,03% | - |
| 04.03.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -1,52% | - |
| 01.03.2024 | 19,60 | 19,70 | 19,55 | 19,70 | 1,55% | - |
| 29.02.2024 | 19,40 | 19,40 | 19,20 | 19,40 | -0,51% | - |
| 28.02.2024 | 19,60 | 19,60 | 19,50 | 19,50 | -1,02% | - |
| 27.02.2024 | 19,70 | 19,80 | 19,70 | 19,70 | -1,50% | - |
| 26.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,30% | 171,00 |
| 23.02.2024 | 19,55 | 19,65 | 19,55 | 19,55 | -0,26% | - |
| 22.02.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | 89,00 |
| 21.02.2024 | 19,80 | 19,80 | 19,70 | 19,80 | 1,54% | - |
| 20.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -3,47% | 20,00 |
| 19.02.2024 | 20,15 | 20,20 | 20,05 | 20,20 | 4,66% | - |
| 16.02.2024 | 19,50 | 19,50 | 19,30 | 19,30 | -0,52% | - |
| 15.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | 100,00 |
| 14.02.2024 | 19,10 | 19,20 | 19,10 | 19,20 | -1,54% | - |
| 13.02.2024 | 19,85 | 19,85 | 19,45 | 19,50 | -2,26% | - |
| 12.02.2024 | 19,95 | 20,10 | 19,95 | 19,95 | -0,50% | - |
| 09.02.2024 | 20,00 | 20,05 | 19,85 | 20,05 | 6,37% | - |
| 08.02.2024 | 19,30 | 19,35 | 18,80 | 18,85 | -2,33% | - |
| 07.02.2024 | 19,50 | 19,60 | 19,30 | 19,30 | 0,52% | - |
| 06.02.2024 | 19,20 | 19,30 | 19,10 | 19,20 | 0,52% | - |
| 05.02.2024 | 19,10 | 19,20 | 19,00 | 19,10 | 0,00% | - |
| 02.02.2024 | 19,00 | 19,10 | 18,90 | 19,10 | -0,52% | - |
| 01.02.2024 | 19,10 | 19,30 | 19,10 | 19,20 | 2,13% | - |
| 31.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | 70,00 |
| 30.01.2024 | 18,60 | 18,60 | 18,50 | 18,50 | -1,60% | - |
| 29.01.2024 | 18,65 | 18,80 | 18,60 | 18,80 | 2,17% | - |
| 26.01.2024 | 18,40 | 18,50 | 18,40 | 18,40 | -0,27% | - |
| 25.01.2024 | 18,45 | 18,55 | 18,40 | 18,45 | 0,54% | - |
| 24.01.2024 | 18,30 | 18,40 | 18,30 | 18,35 | -0,81% | - |
| 23.01.2024 | 18,50 | 18,50 | 18,30 | 18,50 | -0,54% | - |
| 22.01.2024 | 18,55 | 18,70 | 18,50 | 18,60 | 0,00% | - |
| 19.01.2024 | 18,40 | 18,60 | 18,40 | 18,60 | 1,09% | - |
| 18.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | 100,00 |
| 17.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | 70,00 |
| 16.01.2024 | 18,80 | 19,00 | 18,75 | 18,80 | -1,57% | - |
| 15.01.2024 | 19,00 | 19,10 | 19,00 | 19,10 | 1,60% | - |
| 12.01.2024 | 18,80 | 18,90 | 18,70 | 18,80 | -1,05% | - |
| 11.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,80% | 100,00 |
| 10.01.2024 | 18,80 | 18,90 | 18,80 | 18,85 | -1,31% | - |
| 09.01.2024 | 19,10 | 19,10 | 19,00 | 19,10 | 0,53% | - |
| 08.01.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 0,53% | 132,00 |
| 05.01.2024 | 18,85 | 19,00 | 18,80 | 18,90 | 1,07% | - |
| 04.01.2024 | 18,85 | 18,90 | 18,70 | 18,70 | 0,54% | - |
| 03.01.2024 | 18,70 | 18,70 | 18,60 | 18,60 | -0,80% | - |
| 02.01.2024 | 18,65 | 18,75 | 18,65 | 18,75 | 0,81% | - |
| 29.12.2023 | 18,60 | 18,60 | 18,50 | 18,60 | 1,36% | - |
| 28.12.2023 | 18,35 | 18,40 | 18,30 | 18,35 | 1,10% | - |