167,000€
0,97%
Echtzeit-Aktienkurs Taiwan Semiconductor Manufacturing Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Taiwan Semiconductor Manufacturing Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 168,00 | 168,60 | 166,10 | 167,20 | 1,09% | 12.851,00 |
| 03.03.2025 | 174,70 | 174,90 | 163,20 | 165,40 | -4,67% | 28.751,00 |
| 28.02.2025 | 173,60 | 175,40 | 168,60 | 173,50 | -0,40% | 16.260,00 |
| 27.02.2025 | 185,30 | 187,20 | 174,20 | 174,20 | -6,24% | 17.509,00 |
| 26.02.2025 | 181,70 | 186,80 | 180,60 | 185,80 | 3,22% | 9.296,00 |
| 25.02.2025 | 183,00 | 184,30 | 178,60 | 180,00 | -1,64% | 21.022,00 |
| 24.02.2025 | 189,30 | 190,80 | 183,00 | 183,00 | -3,53% | 15.287,00 |
| 21.02.2025 | 190,70 | 193,40 | 187,20 | 189,70 | -0,32% | 6.020,00 |
| 20.02.2025 | 192,90 | 194,80 | 188,80 | 190,30 | -1,25% | 7.482,00 |
| 19.02.2025 | 193,70 | 194,60 | 191,60 | 192,70 | -0,62% | 8.405,00 |
| 18.02.2025 | 197,10 | 198,80 | 191,60 | 193,90 | -1,17% | 10.538,00 |
| 17.02.2025 | 195,80 | 197,20 | 194,80 | 196,20 | 1,19% | 10.039,00 |
| 14.02.2025 | 190,60 | 196,20 | 188,20 | 193,90 | 0,62% | 19.065,00 |
| 13.02.2025 | 199,40 | 199,40 | 191,80 | 192,70 | -2,92% | 12.604,00 |
| 12.02.2025 | 202,00 | 202,00 | 196,20 | 198,50 | -1,85% | 6.516,00 |
| 11.02.2025 | 200,75 | 202,75 | 198,20 | 202,25 | 0,25% | 7.587,00 |
| 10.02.2025 | 200,50 | 204,00 | 199,40 | 201,75 | 1,03% | 14.768,00 |
| 07.02.2025 | 203,25 | 205,50 | 199,20 | 199,70 | -1,26% | 10.409,00 |
| 06.02.2025 | 201,50 | 203,75 | 199,60 | 202,25 | 0,75% | 9.975,00 |
| 05.02.2025 | 194,80 | 202,00 | 194,80 | 200,75 | 2,06% | 11.290,00 |
| 04.02.2025 | 197,10 | 199,00 | 195,20 | 196,70 | 1,13% | 7.878,00 |
| 03.02.2025 | 197,20 | 199,10 | 193,10 | 194,50 | -3,59% | 22.949,00 |
| 31.01.2025 | 202,25 | 207,50 | 200,50 | 201,75 | 0,85% | 17.399,00 |
| 30.01.2025 | 196,60 | 201,25 | 195,80 | 200,05 | 2,85% | 14.419,00 |
| 29.01.2025 | 196,60 | 198,40 | 191,70 | 194,50 | 0,36% | 21.438,00 |
| 28.01.2025 | 186,10 | 194,20 | 184,50 | 193,80 | 5,61% | 38.842,00 |
| 27.01.2025 | 201,50 | 201,50 | 179,00 | 183,50 | -13,24% | 103.974,00 |
| 24.01.2025 | 214,75 | 217,25 | 210,00 | 211,50 | -1,86% | 10.074,00 |
| 23.01.2025 | 215,00 | 216,00 | 210,50 | 215,50 | 0,47% | 11.061,00 |
| 22.01.2025 | 211,75 | 216,50 | 210,75 | 214,50 | 2,26% | 19.233,00 |
| 21.01.2025 | 207,75 | 211,50 | 203,50 | 209,75 | -0,94% | 17.328,00 |
| 20.01.2025 | 207,50 | 212,50 | 207,50 | 211,75 | 2,79% | 20.213,00 |
| 17.01.2025 | 208,25 | 210,50 | 205,50 | 206,00 | -1,32% | 18.316,00 |
| 16.01.2025 | 213,00 | 217,50 | 207,50 | 208,75 | 3,99% | 39.607,00 |
| 15.01.2025 | 194,10 | 201,50 | 192,90 | 200,75 | 2,58% | 12.910,00 |
| 14.01.2025 | 199,20 | 202,00 | 192,80 | 195,70 | -0,91% | 10.009,00 |
| 13.01.2025 | 203,75 | 203,75 | 195,80 | 197,50 | -2,83% | 21.880,00 |
| 10.01.2025 | 204,25 | 207,50 | 198,10 | 203,25 | -0,49% | 17.320,00 |
| 09.01.2025 | 199,85 | 207,00 | 199,70 | 204,25 | 1,49% | 16.675,00 |
| 08.01.2025 | 205,50 | 206,00 | 199,90 | 201,25 | -1,59% | 18.415,00 |
| 07.01.2025 | 211,25 | 213,00 | 204,00 | 204,50 | -3,65% | 21.228,00 |
| 06.01.2025 | 205,75 | 214,00 | 205,75 | 212,25 | 4,94% | 28.222,00 |
| 03.01.2025 | 197,20 | 202,75 | 196,40 | 202,25 | 3,14% | 10.738,00 |
| 02.01.2025 | 191,70 | 198,80 | 189,00 | 196,10 | 1,82% | 10.699,00 |
| 30.12.2024 | 194,30 | 195,10 | 192,20 | 192,60 | -0,26% | 5.316,00 |
| 27.12.2024 | 195,70 | 196,60 | 191,10 | 193,10 | -3,21% | 8.891,00 |
| 23.12.2024 | 192,10 | 200,00 | 190,80 | 199,50 | 5,61% | 17.835,00 |
| 20.12.2024 | 187,60 | 189,80 | 181,80 | 188,90 | 0,53% | 27.292,00 |
| 19.12.2024 | 187,20 | 191,80 | 186,40 | 187,90 | -0,42% | 10.190,00 |
| 18.12.2024 | 191,50 | 196,00 | 187,30 | 188,70 | -1,36% | 8.058,00 |
| 17.12.2024 | 192,30 | 192,60 | 188,10 | 191,30 | -0,73% | 6.930,00 |
| 16.12.2024 | 191,60 | 196,00 | 191,10 | 192,70 | 0,84% | 11.529,00 |
| 13.12.2024 | 186,60 | 192,80 | 185,60 | 191,10 | 4,60% | 10.242,00 |
| 12.12.2024 | 185,00 | 186,30 | 182,70 | 182,70 | -1,62% | 7.235,00 |
| 11.12.2024 | 182,30 | 186,50 | 182,00 | 185,70 | 1,92% | 7.278,00 |
| 10.12.2024 | 188,40 | 189,90 | 180,60 | 182,20 | -3,44% | 9.879,00 |
| 09.12.2024 | 191,90 | 193,20 | 188,20 | 188,70 | -1,77% | 10.360,00 |
| 06.12.2024 | 191,50 | 192,30 | 189,20 | 192,10 | -0,41% | 6.319,00 |
| 05.12.2024 | 190,50 | 194,60 | 189,60 | 192,90 | 1,15% | 9.511,00 |
| 04.12.2024 | 189,80 | 192,40 | 188,60 | 190,70 | 0,85% | 11.064,00 |
| 03.12.2024 | 185,30 | 189,30 | 183,20 | 189,10 | 1,94% | 11.932,00 |
| 02.12.2024 | 175,40 | 185,80 | 175,40 | 185,50 | 6,06% | 14.151,00 |
| 29.11.2024 | 172,10 | 177,20 | 171,20 | 174,90 | 1,27% | 12.410,00 |
| 28.11.2024 | 171,40 | 173,40 | 170,20 | 172,70 | 0,70% | 8.804,00 |
| 27.11.2024 | 174,80 | 174,90 | 168,40 | 171,50 | -2,22% | 13.314,00 |
| 26.11.2024 | 175,90 | 177,10 | 173,80 | 175,40 | -0,40% | 4.901,00 |
| 25.11.2024 | 182,60 | 182,60 | 175,00 | 176,10 | -3,51% | 10.174,00 |
| 22.11.2024 | 184,40 | 186,40 | 181,80 | 182,50 | 0,05% | 8.477,00 |
| 21.11.2024 | 176,80 | 183,20 | 174,70 | 182,40 | 2,18% | 12.914,00 |
| 20.11.2024 | 180,50 | 180,50 | 174,60 | 178,50 | -0,34% | 6.325,00 |
| 19.11.2024 | 178,90 | 180,60 | 177,70 | 179,10 | 1,19% | 9.603,00 |
| 18.11.2024 | 177,60 | 178,00 | 173,40 | 177,00 | 0,17% | 9.071,00 |
| 15.11.2024 | 178,40 | 179,60 | 175,20 | 176,70 | -1,40% | 9.704,00 |
| 14.11.2024 | 177,20 | 182,40 | 177,20 | 179,20 | 1,19% | 6.734,00 |
| 13.11.2024 | 180,20 | 182,00 | 176,50 | 177,10 | -1,94% | 11.750,00 |
| 12.11.2024 | 180,70 | 182,70 | 177,80 | 180,60 | -0,82% | 11.141,00 |
| 11.11.2024 | 188,90 | 189,00 | 179,90 | 182,10 | -3,04% | 24.886,00 |
| 08.11.2024 | 190,40 | 192,00 | 186,20 | 187,80 | 0,81% | 18.815,00 |
| 07.11.2024 | 180,00 | 187,20 | 180,00 | 186,30 | 3,21% | 12.891,00 |
| 06.11.2024 | 178,40 | 184,80 | 175,60 | 180,50 | 0,89% | 15.537,00 |
| 05.11.2024 | 176,30 | 181,80 | 176,30 | 178,90 | 1,47% | 6.209,00 |
| 04.11.2024 | 178,40 | 180,40 | 175,10 | 176,30 | -0,79% | 10.523,00 |
| 01.11.2024 | 176,90 | 182,40 | 176,70 | 177,70 | 1,48% | 9.895,00 |
| 31.10.2024 | 178,20 | 178,80 | 172,70 | 175,10 | -2,34% | 17.474,00 |
| 30.10.2024 | 180,40 | 181,40 | 178,00 | 179,30 | -1,05% | 8.895,00 |
| 29.10.2024 | 180,70 | 184,20 | 179,60 | 181,20 | 0,33% | 9.664,00 |
| 28.10.2024 | 186,60 | 187,40 | 179,80 | 180,60 | -4,19% | 29.907,00 |
| 25.10.2024 | 183,60 | 189,90 | 183,20 | 188,50 | 3,06% | 15.133,00 |
| 24.10.2024 | 186,20 | 186,90 | 182,40 | 182,90 | -1,61% | 7.813,00 |
| 23.10.2024 | 182,80 | 188,60 | 181,90 | 185,90 | 1,14% | 9.444,00 |
| 22.10.2024 | 186,00 | 186,00 | 182,40 | 183,80 | -1,45% | 8.320,00 |
| 21.10.2024 | 185,30 | 187,60 | 183,20 | 186,50 | 0,87% | 19.459,00 |
| 18.10.2024 | 186,60 | 190,20 | 184,60 | 184,90 | -2,63% | 30.222,00 |
| 17.10.2024 | 179,10 | 196,40 | 177,80 | 189,90 | 9,96% | 76.855,00 |
| 16.10.2024 | 173,00 | 175,60 | 171,80 | 172,70 | 0,47% | 13.430,00 |
| 15.10.2024 | 177,30 | 179,10 | 169,10 | 171,90 | -2,55% | 23.696,00 |
| 14.10.2024 | 174,50 | 177,90 | 174,10 | 176,40 | 1,03% | 19.034,00 |
| 11.10.2024 | 172,50 | 175,00 | 171,30 | 174,60 | 2,71% | 12.939,00 |
| 10.10.2024 | 171,30 | 171,70 | 168,70 | 170,00 | -0,58% | 9.719,00 |
| 09.10.2024 | 168,90 | 171,80 | 166,40 | 171,00 | 0,94% | 12.903,00 |