176,300€
-0,79%
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 |
|---|---|---|---|---|---|---|
| 04.11.2024 | 178,40 | 180,40 | 175,10 | 176,10 | -0,90% | 10.433,00 |
| 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 |
| 08.10.2024 | 168,00 | 170,10 | 165,40 | 169,40 | 0,77% | 8.105,00 |
| 07.10.2024 | 166,10 | 168,60 | 163,40 | 168,10 | 1,94% | 15.772,00 |
| 04.10.2024 | 163,20 | 165,60 | 161,60 | 164,90 | 1,29% | 8.162,00 |
| 03.10.2024 | 159,50 | 164,00 | 157,30 | 162,80 | 2,13% | 6.942,00 |
| 02.10.2024 | 154,70 | 160,30 | 154,40 | 159,40 | 2,44% | 9.787,00 |
| 01.10.2024 | 155,70 | 158,90 | 154,40 | 155,60 | -0,26% | 6.351,00 |
| 30.09.2024 | 159,00 | 159,20 | 154,20 | 156,00 | -2,13% | 9.404,00 |
| 27.09.2024 | 163,80 | 166,20 | 158,90 | 159,40 | -4,67% | 13.432,00 |
| 26.09.2024 | 165,00 | 169,80 | 164,60 | 167,20 | 2,08% | 12.643,00 |
| 25.09.2024 | 162,60 | 164,80 | 160,80 | 163,80 | 0,68% | 5.162,00 |
| 24.09.2024 | 158,80 | 163,60 | 158,60 | 162,70 | 3,50% | 11.457,00 |
| 23.09.2024 | 156,60 | 157,60 | 156,20 | 157,20 | 1,03% | 5.701,00 |
| 20.09.2024 | 157,40 | 157,90 | 155,60 | 155,60 | -1,52% | 5.101,00 |
| 19.09.2024 | 153,20 | 159,40 | 152,90 | 158,00 | 4,77% | 7.514,00 |
| 18.09.2024 | 150,70 | 153,40 | 150,20 | 150,80 | 0,13% | 7.265,00 |
| 17.09.2024 | 151,40 | 153,20 | 149,60 | 150,60 | -0,79% | 4.706,00 |
| 16.09.2024 | 155,20 | 156,00 | 150,00 | 151,80 | -2,57% | 5.050,00 |
| 13.09.2024 | 154,30 | 157,60 | 154,10 | 155,80 | 0,52% | 5.941,00 |
| 12.09.2024 | 154,80 | 156,20 | 153,20 | 155,00 | 0,39% | 14.221,00 |
| 11.09.2024 | 146,10 | 154,60 | 146,00 | 154,40 | 4,89% | 10.169,00 |
| 10.09.2024 | 146,00 | 147,70 | 143,20 | 147,20 | -0,14% | 4.932,00 |
| 09.09.2024 | 142,70 | 147,70 | 142,70 | 147,40 | 4,10% | 9.636,00 |
| 06.09.2024 | 147,70 | 149,00 | 140,80 | 141,60 | -3,80% | 10.832,00 |
| 05.09.2024 | 145,10 | 148,40 | 144,00 | 147,20 | 1,24% | 7.190,00 |
| 04.09.2024 | 143,70 | 147,80 | 142,20 | 145,40 | 0,00% | 7.113,00 |
| 03.09.2024 | 155,20 | 155,40 | 144,60 | 145,40 | -6,79% | 12.630,00 |
| 02.09.2024 | 154,70 | 156,00 | 154,00 | 156,00 | 0,52% | 9.760,00 |
| 30.08.2024 | 152,70 | 155,50 | 152,20 | 155,20 | 1,57% | 6.788,00 |
| 29.08.2024 | 148,60 | 156,60 | 148,20 | 152,80 | 0,26% | 11.048,00 |
| 28.08.2024 | 153,30 | 155,20 | 149,40 | 152,40 | 0,13% | 8.231,00 |
| 27.08.2024 | 150,40 | 152,60 | 148,00 | 152,20 | 0,40% | 11.016,00 |
| 26.08.2024 | 152,40 | 153,40 | 150,30 | 151,60 | -1,04% | 7.852,00 |
| 23.08.2024 | 151,90 | 155,20 | 151,10 | 153,20 | 2,13% | 7.276,00 |
| 22.08.2024 | 152,70 | 155,70 | 149,70 | 150,00 | -2,22% | 9.464,00 |
| 21.08.2024 | 155,00 | 155,50 | 152,30 | 153,40 | -0,65% | 9.992,00 |
| 20.08.2024 | 158,30 | 159,20 | 152,90 | 154,40 | -2,28% | 11.785,00 |
| 19.08.2024 | 158,20 | 159,40 | 154,60 | 158,00 | -0,25% | 10.624,00 |
| 16.08.2024 | 160,00 | 160,10 | 156,20 | 158,40 | -0,13% | 14.417,00 |
| 15.08.2024 | 154,70 | 160,00 | 153,30 | 158,60 | 2,65% | 9.474,00 |
| 14.08.2024 | 156,00 | 156,50 | 151,40 | 154,50 | -1,28% | 7.591,00 |
| 13.08.2024 | 153,50 | 156,80 | 151,90 | 156,50 | 2,15% | 8.032,00 |
| 12.08.2024 | 152,60 | 155,00 | 151,10 | 153,20 | 0,13% | 8.364,00 |
| 09.08.2024 | 154,80 | 156,40 | 149,50 | 153,00 | 1,46% | 21.551,00 |
| 08.08.2024 | 141,00 | 151,00 | 140,50 | 150,80 | 6,27% | 12.136,00 |
| 07.08.2024 | 145,10 | 148,90 | 141,60 | 141,90 | -0,07% | 35.305,00 |
| 06.08.2024 | 137,40 | 144,40 | 134,80 | 142,00 | 5,65% | 35.134,00 |
| 05.08.2024 | 121,40 | 136,80 | 116,40 | 134,40 | -2,18% | 81.650,00 |
| 02.08.2024 | 142,50 | 143,00 | 134,60 | 137,40 | -6,28% | 41.749,00 |
| 01.08.2024 | 156,80 | 156,80 | 145,80 | 146,60 | -4,43% | 13.375,00 |
| 31.07.2024 | 147,60 | 153,80 | 147,60 | 153,40 | 7,12% | 18.091,00 |
| 30.07.2024 | 148,00 | 149,60 | 141,20 | 143,20 | -3,63% | 20.191,00 |
| 29.07.2024 | 150,80 | 151,80 | 146,60 | 148,60 | 0,13% | 13.424,00 |
| 26.07.2024 | 147,20 | 151,40 | 147,00 | 148,40 | 0,27% | 9.487,00 |
| 25.07.2024 | 147,80 | 150,40 | 140,20 | 148,00 | 0,41% | 39.807,00 |
| 24.07.2024 | 154,40 | 155,40 | 147,20 | 147,40 | -5,63% | 16.725,00 |
| 23.07.2024 | 157,00 | 158,20 | 154,80 | 156,20 | 0,13% | 15.039,00 |
| 22.07.2024 | 150,00 | 156,80 | 148,20 | 156,00 | 2,23% | 28.765,00 |
| 19.07.2024 | 158,40 | 158,40 | 151,80 | 152,60 | -3,42% | 17.804,00 |
| 18.07.2024 | 162,20 | 166,40 | 150,60 | 158,00 | 0,77% | 76.402,00 |
| 17.07.2024 | 167,00 | 167,20 | 155,80 | 156,80 | -8,52% | 50.077,00 |
| 16.07.2024 | 172,20 | 174,00 | 170,40 | 171,40 | 0,94% | 9.527,00 |
| 15.07.2024 | 173,00 | 174,00 | 168,80 | 169,80 | -1,39% | 14.755,00 |
| 12.07.2024 | 167,40 | 174,80 | 166,60 | 172,20 | 1,06% | 21.892,00 |
| 11.07.2024 | 178,00 | 179,40 | 168,20 | 170,40 | -3,62% | 42.782,00 |
| 10.07.2024 | 172,00 | 176,80 | 172,00 | 176,80 | 3,39% | 27.950,00 |
| 09.07.2024 | 174,00 | 174,60 | 169,00 | 171,00 | -0,93% | 15.583,00 |
| 08.07.2024 | 174,20 | 177,20 | 170,80 | 172,60 | 1,53% | 30.370,00 |
| 05.07.2024 | 171,20 | 171,60 | 168,80 | 170,00 | -0,23% | 7.711,00 |
| 04.07.2024 | 170,00 | 171,00 | 169,20 | 170,40 | -0,58% | 11.761,00 |
| 03.07.2024 | 164,40 | 171,40 | 163,80 | 171,40 | 4,51% | 14.647,00 |
| 02.07.2024 | 161,00 | 164,60 | 159,20 | 164,00 | 2,37% | 7.268,00 |
| 01.07.2024 | 163,60 | 164,00 | 158,60 | 160,20 | -1,35% | 8.218,00 |
| 28.06.2024 | 162,20 | 165,40 | 161,40 | 162,40 | 1,37% | 10.564,00 |
| 27.06.2024 | 159,60 | 163,40 | 159,20 | 160,20 | -0,62% | 10.700,00 |
| 26.06.2024 | 163,00 | 164,00 | 159,60 | 161,20 | 0,25% | 22.041,00 |
| 25.06.2024 | 158,20 | 160,80 | 157,40 | 160,80 | 2,68% | 12.578,00 |
| 24.06.2024 | 161,80 | 162,20 | 155,80 | 156,60 | -3,45% | 25.008,00 |
| 21.06.2024 | 165,60 | 166,80 | 161,00 | 162,20 | -1,82% | 35.468,00 |
| 20.06.2024 | 173,00 | 174,60 | 161,80 | 165,20 | -6,24% | 47.669,00 |
| 19.06.2024 | 170,40 | 177,40 | 169,40 | 176,20 | 5,26% | 55.756,00 |
| 18.06.2024 | 167,40 | 171,80 | 166,80 | 167,40 | 1,33% | 22.135,00 |