189,600€
0,48%
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 |
|---|---|---|---|---|---|---|
| 19.12.2024 | 187,20 | 190,20 | 186,40 | 189,60 | 0,48% | 6.298,00 |
| 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 |
| 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 |