39,000€
-7,14%
Echtzeit-Aktienkurs Taisei Corp.
Bid:
Ask:
Aktienkurse zur Taisei Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 40,50 | 40,80 | 38,00 | 39,00 | -7,14% | - |
| 09.04.2025 | 38,90 | 42,00 | 38,00 | 42,00 | 11,11% | - |
| 08.04.2025 | 38,60 | 39,60 | 37,40 | 37,80 | 0,53% | - |
| 07.04.2025 | 37,00 | 39,10 | 35,80 | 37,60 | 0,53% | 2,00 |
| 04.04.2025 | 38,90 | 39,20 | 37,20 | 37,40 | -4,59% | - |
| 03.04.2025 | 40,30 | 40,40 | 39,00 | 39,20 | -2,49% | - |
| 02.04.2025 | 40,30 | 40,40 | 39,80 | 40,20 | -1,95% | - |
| 01.04.2025 | 40,80 | 41,20 | 40,40 | 41,00 | -0,49% | - |
| 31.03.2025 | 41,30 | 41,30 | 40,50 | 41,20 | -0,72% | - |
| 28.03.2025 | 42,20 | 42,20 | 41,40 | 41,50 | -3,04% | - |
| 27.03.2025 | 43,10 | 43,20 | 42,80 | 42,80 | -0,70% | - |
| 26.03.2025 | 43,30 | 43,40 | 43,00 | 43,10 | -2,05% | - |
| 25.03.2025 | 43,50 | 44,10 | 43,50 | 44,00 | 0,92% | - |
| 24.03.2025 | 43,50 | 43,80 | 43,40 | 43,60 | 0,69% | 3,00 |
| 21.03.2025 | 43,30 | 43,30 | 43,00 | 43,30 | -0,69% | - |
| 20.03.2025 | 43,60 | 43,80 | 43,60 | 43,60 | 0,00% | - |
| 19.03.2025 | 43,10 | 43,60 | 42,80 | 43,60 | 2,11% | - |
| 18.03.2025 | 42,70 | 43,20 | 42,60 | 42,70 | 0,00% | 54,00 |
| 17.03.2025 | 42,50 | 42,80 | 42,40 | 42,70 | 3,39% | - |
| 14.03.2025 | 40,90 | 41,50 | 40,80 | 41,30 | 0,49% | - |
| 13.03.2025 | 41,10 | 41,20 | 40,80 | 41,10 | 0,74% | - |
| 12.03.2025 | 40,40 | 41,00 | 40,40 | 40,80 | 4,08% | - |
| 11.03.2025 | 40,30 | 40,40 | 38,80 | 39,20 | -5,08% | - |
| 10.03.2025 | 42,10 | 42,10 | 41,00 | 41,30 | -2,36% | - |
| 07.03.2025 | 42,10 | 42,30 | 41,70 | 42,30 | 1,20% | - |
| 06.03.2025 | 42,40 | 42,40 | 41,70 | 41,80 | -2,34% | - |
| 05.03.2025 | 43,00 | 43,00 | 41,60 | 42,80 | 0,71% | 319,00 |
| 04.03.2025 | 43,30 | 43,40 | 42,30 | 42,50 | -1,85% | - |
| 03.03.2025 | 44,10 | 44,10 | 43,20 | 43,30 | 0,00% | - |
| 28.02.2025 | 43,30 | 43,40 | 43,00 | 43,30 | -1,81% | - |
| 27.02.2025 | 44,00 | 44,10 | 43,70 | 44,10 | 0,92% | - |
| 26.02.2025 | 43,50 | 43,70 | 43,40 | 43,70 | 2,58% | - |
| 25.02.2025 | 42,60 | 42,80 | 42,40 | 42,60 | -1,39% | 3,00 |
| 24.02.2025 | 43,80 | 43,80 | 43,00 | 43,20 | -1,59% | - |
| 21.02.2025 | 43,40 | 43,90 | 43,30 | 43,90 | -0,45% | - |
| 20.02.2025 | 44,40 | 44,40 | 44,10 | 44,10 | -0,45% | - |
| 19.02.2025 | 44,30 | 44,60 | 43,80 | 44,30 | 4,73% | 101,00 |
| 18.02.2025 | 42,30 | 42,40 | 42,20 | 42,30 | 2,92% | - |
| 17.02.2025 | 41,00 | 41,20 | 41,00 | 41,10 | -0,96% | - |
| 14.02.2025 | 41,60 | 41,60 | 41,40 | 41,50 | -2,58% | - |
| 13.02.2025 | 42,40 | 42,80 | 42,30 | 42,60 | 4,93% | - |
| 12.02.2025 | 40,80 | 40,90 | 40,40 | 40,60 | 0,00% | - |
| 11.02.2025 | 40,80 | 40,80 | 40,60 | 40,60 | 0,00% | - |
| 10.02.2025 | 40,20 | 40,80 | 40,20 | 40,60 | -3,33% | - |
| 07.02.2025 | 41,70 | 42,20 | 41,60 | 42,00 | 5,53% | - |
| 06.02.2025 | 40,20 | 40,60 | 39,60 | 39,80 | -1,00% | - |
| 05.02.2025 | 40,20 | 40,40 | 40,00 | 40,20 | 1,52% | - |
| 04.02.2025 | 39,60 | 39,60 | 39,40 | 39,60 | -1,49% | - |
| 03.02.2025 | 40,10 | 40,50 | 40,00 | 40,20 | -0,50% | - |
| 31.01.2025 | 40,60 | 40,70 | 40,40 | 40,40 | -0,25% | - |
| 30.01.2025 | 40,40 | 40,60 | 40,40 | 40,50 | 0,75% | - |
| 29.01.2025 | 40,20 | 40,40 | 40,20 | 40,20 | 0,00% | - |
| 28.01.2025 | 40,00 | 40,20 | 40,00 | 40,20 | 0,25% | - |
| 27.01.2025 | 39,80 | 40,20 | 39,80 | 40,10 | 3,35% | - |
| 24.01.2025 | 39,20 | 39,20 | 38,80 | 38,80 | -1,02% | - |
| 23.01.2025 | 39,00 | 39,20 | 39,00 | 39,20 | 1,55% | - |
| 22.01.2025 | 38,80 | 38,80 | 38,60 | 38,60 | -1,53% | - |
| 21.01.2025 | 39,40 | 39,40 | 39,20 | 39,20 | 0,00% | - |
| 20.01.2025 | 39,40 | 39,40 | 39,20 | 39,20 | 0,00% | - |
| 17.01.2025 | 39,30 | 39,40 | 39,00 | 39,20 | -1,51% | 15,00 |
| 16.01.2025 | 39,60 | 39,80 | 39,60 | 39,80 | 0,51% | - |
| 15.01.2025 | 39,40 | 39,60 | 39,40 | 39,60 | 0,76% | - |
| 14.01.2025 | 39,60 | 39,60 | 39,20 | 39,30 | -2,48% | 52,00 |
| 13.01.2025 | 40,30 | 40,50 | 40,10 | 40,30 | 0,75% | - |
| 10.01.2025 | 39,80 | 40,10 | 39,60 | 40,00 | 0,76% | 10,00 |
| 09.01.2025 | 39,60 | 39,80 | 39,60 | 39,70 | 1,28% | - |
| 08.01.2025 | 39,20 | 39,30 | 39,20 | 39,20 | -2,00% | - |
| 07.01.2025 | 39,80 | 40,20 | 39,60 | 40,00 | -0,50% | 25,00 |
| 06.01.2025 | 40,40 | 40,60 | 40,10 | 40,20 | -0,99% | 50,00 |
| 03.01.2025 | 40,60 | 40,80 | 40,20 | 40,60 | 0,25% | 45,00 |
| 02.01.2025 | 40,30 | 40,90 | 40,30 | 40,50 | 0,75% | - |
| 30.12.2024 | 40,20 | 40,60 | 40,20 | 40,20 | -0,25% | 2,00 |
| 27.12.2024 | 40,40 | 40,40 | 40,20 | 40,30 | -0,98% | - |
| 23.12.2024 | 40,60 | 40,80 | 40,40 | 40,70 | 0,99% | 2,00 |
| 20.12.2024 | 40,20 | 40,40 | 40,20 | 40,30 | 0,00% | - |
| 19.12.2024 | 40,60 | 40,60 | 40,20 | 40,30 | -1,95% | - |
| 18.12.2024 | 40,80 | 41,20 | 40,80 | 41,10 | -0,24% | - |
| 17.12.2024 | 40,90 | 41,20 | 40,60 | 41,20 | 0,00% | 5,00 |
| 16.12.2024 | 41,30 | 41,60 | 41,10 | 41,20 | -0,96% | 1,00 |
| 13.12.2024 | 41,50 | 42,00 | 41,50 | 41,60 | 0,73% | 200,00 |
| 12.12.2024 | 41,50 | 41,50 | 41,20 | 41,30 | 0,49% | - |
| 11.12.2024 | 41,10 | 41,40 | 41,00 | 41,10 | -0,24% | - |
| 10.12.2024 | 41,10 | 41,20 | 41,00 | 41,20 | -0,24% | - |
| 09.12.2024 | 41,80 | 41,80 | 41,20 | 41,30 | 0,98% | - |
| 06.12.2024 | 41,40 | 41,40 | 40,60 | 40,90 | -1,68% | - |
| 05.12.2024 | 41,80 | 41,80 | 41,40 | 41,60 | 0,48% | - |
| 04.12.2024 | 41,60 | 41,60 | 41,40 | 41,40 | -2,59% | - |
| 03.12.2024 | 42,40 | 42,70 | 41,80 | 42,50 | 1,67% | 1,00 |
| 02.12.2024 | 41,80 | 42,00 | 41,50 | 41,80 | 1,46% | 11,00 |
| 29.11.2024 | 41,00 | 41,20 | 41,00 | 41,20 | 0,73% | - |
| 28.11.2024 | 41,00 | 41,00 | 40,80 | 40,90 | -0,24% | - |
| 27.11.2024 | 41,50 | 41,50 | 41,00 | 41,00 | -1,20% | - |
| 26.11.2024 | 41,20 | 41,60 | 41,20 | 41,50 | 1,97% | 2,00 |
| 25.11.2024 | 40,20 | 40,80 | 40,00 | 40,70 | -1,93% | 300,00 |
| 22.11.2024 | 41,70 | 41,80 | 41,10 | 41,50 | -0,95% | 200,00 |
| 21.11.2024 | 42,20 | 42,20 | 41,70 | 41,90 | 1,21% | - |
| 20.11.2024 | 41,20 | 41,50 | 41,10 | 41,40 | 0,00% | - |
| 19.11.2024 | 41,40 | 42,00 | 41,40 | 41,40 | 1,47% | - |
| 18.11.2024 | 41,40 | 41,40 | 40,70 | 40,80 | 1,24% | - |
| 15.11.2024 | 40,00 | 40,40 | 39,40 | 40,30 | -0,98% | 2,00 |