38,400€
0,52%
Echtzeit-Aktienkurs Taisei Corp.
Bid:
Ask:
Aktienkurse zur Taisei Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 38,80 | 38,80 | 38,20 | 38,40 | 0,52% | - |
| 04.11.2024 | 38,50 | 38,50 | 38,20 | 38,20 | -1,29% | - |
| 01.11.2024 | 38,20 | 38,80 | 38,20 | 38,70 | 1,04% | 1,00 |
| 31.10.2024 | 38,90 | 38,90 | 38,20 | 38,30 | -1,79% | - |
| 30.10.2024 | 39,30 | 39,50 | 38,90 | 39,00 | -0,51% | - |
| 29.10.2024 | 39,20 | 39,40 | 39,00 | 39,20 | 2,08% | - |
| 28.10.2024 | 38,40 | 38,60 | 38,00 | 38,40 | 0,26% | 100,00 |
| 25.10.2024 | 38,20 | 38,60 | 38,20 | 38,30 | 0,79% | - |
| 24.10.2024 | 38,10 | 38,20 | 37,80 | 38,00 | 3,83% | - |
| 23.10.2024 | 36,80 | 37,00 | 36,40 | 36,60 | -1,08% | - |
| 22.10.2024 | 37,20 | 37,40 | 37,00 | 37,00 | -2,63% | - |
| 21.10.2024 | 38,20 | 38,40 | 37,80 | 38,00 | -1,30% | - |
| 18.10.2024 | 38,40 | 38,60 | 38,40 | 38,50 | -1,03% | - |
| 17.10.2024 | 38,80 | 39,20 | 38,80 | 38,90 | -1,27% | - |
| 16.10.2024 | 39,10 | 39,40 | 38,70 | 39,40 | 3,14% | - |
| 15.10.2024 | 38,20 | 38,80 | 37,80 | 38,20 | 1,33% | 520,00 |
| 14.10.2024 | 38,20 | 38,20 | 37,70 | 37,70 | -1,05% | - |
| 11.10.2024 | 38,00 | 38,20 | 37,70 | 38,10 | -0,26% | - |
| 10.10.2024 | 38,10 | 38,20 | 37,70 | 38,20 | -1,04% | - |
| 09.10.2024 | 38,20 | 38,60 | 38,20 | 38,60 | -2,03% | - |
| 08.10.2024 | 39,00 | 39,50 | 38,60 | 39,40 | 3,68% | 13,00 |
| 07.10.2024 | 38,40 | 38,50 | 37,20 | 38,00 | -1,55% | 250,00 |
| 04.10.2024 | 39,20 | 39,20 | 38,40 | 38,60 | -0,26% | - |
| 03.10.2024 | 39,00 | 39,10 | 38,60 | 38,70 | -0,77% | - |
| 02.10.2024 | 39,40 | 39,40 | 39,00 | 39,00 | 0,78% | 1,00 |
| 01.10.2024 | 39,50 | 39,60 | 38,40 | 38,70 | 0,26% | 1,00 |
| 30.09.2024 | 39,60 | 39,70 | 38,40 | 38,60 | 5,75% | - |
| 27.09.2024 | 38,80 | 39,00 | 36,50 | 36,50 | -10,32% | 58,00 |
| 26.09.2024 | 40,20 | 41,00 | 40,20 | 40,70 | 3,30% | 124,00 |
| 25.09.2024 | 39,20 | 39,40 | 39,20 | 39,40 | -0,51% | - |
| 24.09.2024 | 39,70 | 39,80 | 39,40 | 39,60 | 0,76% | - |
| 23.09.2024 | 38,90 | 39,30 | 38,90 | 39,30 | 0,77% | - |
| 20.09.2024 | 38,80 | 39,20 | 38,80 | 39,00 | -2,50% | - |
| 19.09.2024 | 39,50 | 40,20 | 39,40 | 40,00 | 0,25% | - |
| 18.09.2024 | 39,80 | 40,20 | 39,70 | 39,90 | -0,50% | - |
| 17.09.2024 | 40,10 | 40,40 | 39,90 | 40,10 | -1,23% | - |
| 16.09.2024 | 40,80 | 41,00 | 40,60 | 40,60 | -0,25% | - |
| 13.09.2024 | 40,80 | 40,90 | 40,50 | 40,70 | -1,45% | - |
| 12.09.2024 | 41,10 | 41,30 | 40,70 | 41,30 | 0,00% | - |
| 11.09.2024 | 40,50 | 41,40 | 40,40 | 41,30 | 1,23% | 45,00 |
| 10.09.2024 | 40,80 | 41,00 | 40,30 | 40,80 | -2,16% | - |
| 09.09.2024 | 41,60 | 42,00 | 41,50 | 41,70 | 4,51% | - |
| 06.09.2024 | 41,10 | 41,20 | 39,80 | 39,90 | -5,00% | - |
| 05.09.2024 | 41,20 | 42,10 | 41,20 | 42,00 | 3,96% | 50,00 |
| 04.09.2024 | 40,50 | 40,80 | 40,40 | 40,40 | 0,75% | - |
| 03.09.2024 | 40,80 | 40,90 | 39,80 | 40,10 | -1,23% | 428,00 |
| 02.09.2024 | 41,20 | 41,40 | 40,00 | 40,60 | -1,69% | 551,00 |
| 30.08.2024 | 41,10 | 41,50 | 41,10 | 41,30 | 0,49% | - |
| 29.08.2024 | 41,10 | 41,70 | 41,10 | 41,10 | 1,23% | - |
| 28.08.2024 | 40,80 | 41,00 | 40,50 | 40,60 | -0,73% | - |
| 27.08.2024 | 40,70 | 40,90 | 40,70 | 40,90 | -0,73% | - |
| 26.08.2024 | 41,30 | 41,60 | 41,10 | 41,20 | 0,98% | - |
| 23.08.2024 | 40,60 | 40,90 | 40,40 | 40,80 | 4,62% | - |
| 22.08.2024 | 39,40 | 39,60 | 39,00 | 39,00 | 0,00% | - |
| 21.08.2024 | 39,00 | 39,20 | 38,80 | 39,00 | 2,63% | - |
| 20.08.2024 | 38,50 | 38,70 | 37,80 | 38,00 | -1,30% | 500,00 |
| 19.08.2024 | 38,50 | 38,50 | 38,20 | 38,50 | 3,49% | - |
| 16.08.2024 | 38,00 | 38,00 | 37,00 | 37,20 | -3,38% | - |
| 15.08.2024 | 37,90 | 38,80 | 37,70 | 38,50 | 1,85% | 1,00 |
| 14.08.2024 | 38,00 | 38,00 | 37,40 | 37,80 | -0,79% | - |
| 13.08.2024 | 37,80 | 38,20 | 37,40 | 38,10 | 1,33% | 25,00 |
| 12.08.2024 | 37,80 | 37,80 | 37,40 | 37,60 | -0,79% | - |
| 09.08.2024 | 37,60 | 38,00 | 37,20 | 37,90 | 6,46% | 50,00 |
| 08.08.2024 | 35,20 | 35,80 | 34,20 | 35,60 | 2,30% | 65,00 |
| 07.08.2024 | 35,80 | 36,40 | 34,80 | 34,80 | -1,42% | 306,00 |
| 06.08.2024 | 35,40 | 35,60 | 34,30 | 35,30 | 3,82% | 142,00 |
| 05.08.2024 | 32,00 | 34,40 | 31,60 | 34,00 | -1,16% | 356,00 |
| 02.08.2024 | 35,90 | 36,00 | 34,00 | 34,40 | -6,01% | 293,00 |
| 01.08.2024 | 37,80 | 37,80 | 36,20 | 36,60 | -5,67% | - |
| 31.07.2024 | 38,80 | 38,90 | 38,40 | 38,80 | 1,57% | 58,00 |
| 30.07.2024 | 38,10 | 38,40 | 37,80 | 38,20 | 0,00% | 50,00 |
| 29.07.2024 | 38,40 | 38,40 | 38,00 | 38,20 | 1,33% | 44,00 |
| 26.07.2024 | 37,20 | 37,80 | 37,20 | 37,70 | 2,45% | - |
| 25.07.2024 | 37,60 | 37,60 | 36,80 | 36,80 | -1,60% | 45,00 |
| 24.07.2024 | 38,20 | 38,20 | 37,40 | 37,40 | -2,86% | - |
| 23.07.2024 | 38,30 | 38,60 | 38,00 | 38,50 | 2,94% | 10,00 |
| 22.07.2024 | 37,80 | 38,00 | 37,00 | 37,40 | -0,53% | 400,00 |
| 19.07.2024 | 37,80 | 37,90 | 37,50 | 37,60 | -0,53% | - |
| 18.07.2024 | 38,10 | 38,20 | 37,40 | 37,80 | 2,44% | 50,00 |
| 17.07.2024 | 37,40 | 37,40 | 36,80 | 36,90 | 1,37% | - |
| 16.07.2024 | 36,00 | 36,40 | 36,00 | 36,40 | 0,28% | - |
| 15.07.2024 | 36,30 | 36,40 | 36,10 | 36,30 | 0,28% | 1,00 |
| 12.07.2024 | 36,10 | 36,50 | 36,00 | 36,20 | 0,56% | - |
| 11.07.2024 | 35,70 | 36,10 | 35,60 | 36,00 | 0,00% | - |
| 10.07.2024 | 35,50 | 36,00 | 35,20 | 36,00 | -0,28% | 30,00 |
| 09.07.2024 | 36,20 | 36,20 | 35,60 | 36,10 | 1,40% | 460,00 |
| 08.07.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 05.07.2024 | 35,60 | 35,80 | 35,50 | 35,80 | 0,28% | - |
| 04.07.2024 | 36,00 | 36,00 | 35,70 | 35,70 | 0,56% | - |
| 03.07.2024 | 36,10 | 36,10 | 35,50 | 35,50 | 0,28% | - |
| 02.07.2024 | 35,20 | 35,40 | 34,80 | 35,40 | 2,61% | 2,00 |
| 01.07.2024 | 34,60 | 35,00 | 34,50 | 34,50 | -0,86% | 2,00 |
| 28.06.2024 | 34,60 | 35,00 | 34,60 | 34,80 | 0,29% | 30,00 |
| 27.06.2024 | 34,60 | 34,80 | 34,60 | 34,70 | -0,29% | - |
| 26.06.2024 | 35,10 | 35,20 | 34,70 | 34,80 | -0,57% | 164,00 |
| 25.06.2024 | 33,90 | 35,20 | 33,80 | 35,00 | 3,55% | 314,00 |
| 24.06.2024 | 33,90 | 34,00 | 33,80 | 33,80 | -0,88% | - |
| 21.06.2024 | 34,30 | 34,40 | 34,10 | 34,10 | -0,87% | - |
| 20.06.2024 | 34,50 | 34,60 | 34,30 | 34,40 | 0,00% | - |
| 19.06.2024 | 34,60 | 34,60 | 34,40 | 34,40 | 1,47% | - |