145,100€
12,48%
Echtzeit-Aktienkurs Taiwan Semiconductor Manufacturing Company Ltd
Bid:
Ask:
Aktienkurse zur Taiwan Semiconductor Manufacturing Company Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 125,60 | 146,70 | 124,20 | 144,80 | 12,25% | 31.603,00 |
| 08.04.2025 | 135,90 | 140,20 | 126,80 | 129,00 | -3,87% | 35.370,00 |
| 07.04.2025 | 120,90 | 140,40 | 114,00 | 134,20 | 0,00% | 59.107,00 |
| 04.04.2025 | 142,80 | 143,80 | 132,20 | 134,20 | -6,02% | 30.670,00 |
| 03.04.2025 | 149,20 | 150,00 | 142,40 | 142,80 | -9,16% | 24.460,00 |
| 02.04.2025 | 155,00 | 158,20 | 153,20 | 157,20 | 0,77% | 8.795,00 |
| 01.04.2025 | 154,30 | 156,60 | 152,60 | 156,00 | 1,56% | 11.971,00 |
| 31.03.2025 | 148,40 | 153,60 | 147,40 | 153,60 | 0,79% | 19.938,00 |
| 28.03.2025 | 156,40 | 157,00 | 151,40 | 152,40 | -2,06% | 13.032,00 |
| 27.03.2025 | 159,70 | 160,00 | 155,00 | 155,60 | -3,29% | 12.574,00 |
| 26.03.2025 | 166,70 | 167,20 | 159,20 | 160,90 | -4,17% | 14.313,00 |
| 25.03.2025 | 168,00 | 169,00 | 166,20 | 167,90 | -0,12% | 11.126,00 |
| 24.03.2025 | 163,90 | 169,60 | 163,40 | 168,10 | 2,69% | 11.389,00 |
| 21.03.2025 | 162,80 | 164,00 | 160,40 | 163,70 | 0,06% | 7.077,00 |
| 20.03.2025 | 161,80 | 164,80 | 160,80 | 163,60 | 2,83% | 7.506,00 |
| 19.03.2025 | 156,90 | 161,00 | 156,30 | 159,10 | 0,89% | 30.196,00 |
| 18.03.2025 | 161,10 | 161,60 | 156,00 | 157,70 | -2,29% | 55.801,00 |
| 17.03.2025 | 160,40 | 162,40 | 159,30 | 161,40 | 1,64% | 9.434,00 |
| 14.03.2025 | 158,80 | 160,60 | 157,40 | 158,80 | 0,32% | 10.066,00 |
| 13.03.2025 | 158,50 | 160,30 | 156,80 | 158,30 | -1,74% | 8.726,00 |
| 12.03.2025 | 157,60 | 163,60 | 157,60 | 161,10 | 2,87% | 24.974,00 |
| 11.03.2025 | 155,80 | 158,80 | 154,00 | 156,60 | 0,06% | 17.814,00 |
| 10.03.2025 | 163,40 | 164,00 | 155,00 | 156,50 | -3,87% | 24.110,00 |
| 07.03.2025 | 163,40 | 165,40 | 157,60 | 162,80 | -0,18% | 17.166,00 |
| 06.03.2025 | 168,80 | 168,80 | 162,60 | 163,10 | -4,51% | 19.378,00 |
| 05.03.2025 | 174,00 | 174,20 | 168,00 | 170,80 | 0,53% | 20.984,00 |
| 04.03.2025 | 168,00 | 172,80 | 163,80 | 169,90 | 2,72% | 30.089,00 |
| 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 |