38,800€
-1,02%
Echtzeit-Aktienkurs Taisei Corp.
Bid:
Ask:
Aktienkurse zur Taisei Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 38,80 | 38,80 | 38,60 | 38,70 | -1,28% | - |
| 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 |
| 14.11.2024 | 41,00 | 41,00 | 40,60 | 40,70 | -2,86% | - |
| 13.11.2024 | 42,00 | 42,10 | 41,60 | 41,90 | -0,24% | - |
| 12.11.2024 | 42,70 | 42,70 | 42,00 | 42,00 | -1,41% | 1,00 |
| 11.11.2024 | 42,40 | 42,80 | 42,20 | 42,60 | -1,16% | 112,00 |
| 08.11.2024 | 42,90 | 43,40 | 42,60 | 43,10 | 1,41% | 72,00 |
| 07.11.2024 | 44,00 | 44,50 | 41,50 | 42,50 | 11,26% | 410,00 |
| 06.11.2024 | 39,20 | 39,20 | 38,20 | 38,20 | -0,52% | 100,00 |
| 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% | - |