56,250€
-3,43%
Echtzeit-Aktienkurs Taisei Corp.
Bid:
Ask:
Aktienkurse zur Taisei Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 56,25 | 56,50 | 56,00 | 56,25 | -3,43% | - |
| 22.08.2025 | 57,50 | 59,00 | 57,50 | 58,25 | 3,10% | 20,00 |
| 21.08.2025 | 56,75 | 56,75 | 56,25 | 56,50 | -0,88% | - |
| 20.08.2025 | 57,50 | 57,50 | 56,75 | 57,00 | -0,44% | - |
| 19.08.2025 | 57,25 | 57,50 | 57,00 | 57,25 | 0,44% | - |
| 18.08.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,87% | - |
| 15.08.2025 | 57,50 | 57,50 | 57,00 | 57,50 | 1,32% | - |
| 14.08.2025 | 56,75 | 57,00 | 56,50 | 56,75 | -1,30% | - |
| 13.08.2025 | 57,50 | 58,00 | 57,50 | 57,50 | -1,71% | - |
| 12.08.2025 | 57,75 | 58,75 | 57,50 | 58,50 | 5,41% | 7,00 |
| 11.08.2025 | 56,00 | 56,00 | 55,50 | 55,50 | -1,33% | - |
| 08.08.2025 | 56,25 | 56,50 | 55,75 | 56,25 | 0,45% | 40,00 |
| 07.08.2025 | 56,25 | 56,50 | 56,00 | 56,00 | -0,88% | 51,00 |
| 06.08.2025 | 56,50 | 57,00 | 56,25 | 56,50 | 1,35% | 108,00 |
| 05.08.2025 | 55,50 | 56,00 | 55,50 | 55,75 | 0,45% | 90,00 |
| 04.08.2025 | 54,25 | 55,50 | 54,25 | 55,50 | 2,78% | 91,00 |
| 01.08.2025 | 54,25 | 54,75 | 53,50 | 54,00 | 2,37% | - |
| 31.07.2025 | 53,00 | 53,50 | 52,50 | 52,75 | 1,44% | 94,00 |
| 30.07.2025 | 51,25 | 53,00 | 51,25 | 52,00 | 5,91% | 96,00 |
| 29.07.2025 | 50,05 | 50,15 | 48,30 | 49,10 | 0,41% | 220,00 |
| 28.07.2025 | 49,20 | 49,30 | 48,70 | 48,90 | -2,98% | - |
| 25.07.2025 | 50,50 | 50,75 | 50,15 | 50,40 | 1,61% | - |
| 24.07.2025 | 50,75 | 50,75 | 49,60 | 49,60 | -1,29% | 7,00 |
| 23.07.2025 | 50,75 | 51,00 | 50,15 | 50,25 | 0,40% | 110,00 |
| 22.07.2025 | 50,15 | 50,50 | 50,05 | 50,05 | 0,91% | - |
| 21.07.2025 | 49,70 | 49,70 | 49,60 | 49,60 | 0,40% | - |
| 18.07.2025 | 49,50 | 50,15 | 49,30 | 49,40 | -1,30% | - |
| 17.07.2025 | 50,05 | 50,05 | 49,60 | 50,05 | 1,11% | - |
| 16.07.2025 | 49,30 | 49,50 | 48,90 | 49,50 | 0,81% | - |
| 15.07.2025 | 49,20 | 49,30 | 49,00 | 49,10 | -1,01% | - |
| 14.07.2025 | 49,70 | 49,95 | 49,00 | 49,60 | 0,20% | 3,00 |
| 11.07.2025 | 49,95 | 49,95 | 48,40 | 49,50 | -1,30% | - |
| 10.07.2025 | 49,70 | 50,15 | 49,70 | 50,15 | 0,20% | - |
| 09.07.2025 | 49,60 | 50,05 | 49,60 | 50,05 | 0,00% | - |
| 08.07.2025 | 50,05 | 50,40 | 50,05 | 50,05 | 1,52% | - |
| 07.07.2025 | 49,60 | 49,95 | 49,30 | 49,30 | 0,00% | - |
| 04.07.2025 | 49,30 | 49,50 | 48,50 | 49,30 | -1,30% | 3,00 |
| 03.07.2025 | 49,60 | 50,05 | 49,50 | 49,95 | -1,58% | - |
| 02.07.2025 | 50,75 | 50,75 | 50,50 | 50,75 | 2,32% | - |
| 01.07.2025 | 50,05 | 50,50 | 49,60 | 49,60 | 0,20% | - |
| 30.06.2025 | 49,70 | 49,95 | 49,30 | 49,50 | 0,61% | - |
| 27.06.2025 | 48,70 | 49,30 | 48,70 | 49,20 | -0,20% | - |
| 26.06.2025 | 49,20 | 49,30 | 48,90 | 49,30 | 0,82% | - |
| 25.06.2025 | 49,00 | 49,10 | 48,90 | 48,90 | -1,21% | - |
| 24.06.2025 | 49,40 | 49,50 | 49,20 | 49,50 | -1,10% | - |
| 23.06.2025 | 49,60 | 50,05 | 49,60 | 50,05 | 1,73% | - |
| 20.06.2025 | 49,50 | 49,60 | 49,10 | 49,20 | -1,70% | - |
| 19.06.2025 | 50,50 | 50,50 | 50,05 | 50,05 | -0,20% | - |
| 18.06.2025 | 50,40 | 50,50 | 50,05 | 50,15 | 5,14% | - |
| 17.06.2025 | 47,90 | 47,90 | 47,40 | 47,70 | -1,04% | 6,00 |
| 16.06.2025 | 48,30 | 48,50 | 48,10 | 48,20 | 0,84% | - |
| 13.06.2025 | 47,90 | 48,10 | 47,70 | 47,80 | 0,21% | - |
| 12.06.2025 | 47,80 | 47,90 | 47,30 | 47,70 | 0,00% | - |
| 11.06.2025 | 48,00 | 48,30 | 47,70 | 47,70 | -2,65% | - |
| 10.06.2025 | 49,00 | 49,10 | 48,30 | 49,00 | 0,20% | - |
| 09.06.2025 | 48,80 | 49,20 | 48,70 | 48,90 | -1,41% | - |
| 06.06.2025 | 49,50 | 49,60 | 49,30 | 49,60 | 2,27% | - |
| 05.06.2025 | 48,90 | 48,90 | 47,80 | 48,50 | -2,02% | 65,00 |
| 04.06.2025 | 49,50 | 49,60 | 49,30 | 49,50 | 0,00% | - |
| 03.06.2025 | 49,40 | 49,50 | 49,30 | 49,50 | -1,30% | - |
| 02.06.2025 | 49,95 | 50,40 | 49,60 | 50,15 | 2,56% | - |
| 30.05.2025 | 49,20 | 49,40 | 48,50 | 48,90 | 1,88% | 21,00 |
| 29.05.2025 | 48,70 | 48,90 | 47,70 | 48,00 | -1,03% | - |
| 28.05.2025 | 48,50 | 48,60 | 48,30 | 48,50 | -1,62% | - |
| 27.05.2025 | 49,00 | 49,40 | 48,70 | 49,30 | -0,60% | - |
| 26.05.2025 | 49,40 | 50,00 | 49,40 | 49,60 | 0,40% | 5,00 |
| 23.05.2025 | 49,70 | 49,95 | 49,10 | 49,40 | 0,00% | - |
| 22.05.2025 | 49,30 | 49,50 | 48,90 | 49,40 | 2,07% | - |
| 21.05.2025 | 48,50 | 48,90 | 48,30 | 48,40 | -0,21% | 100,00 |
| 20.05.2025 | 48,60 | 48,70 | 48,30 | 48,50 | -1,02% | - |
| 19.05.2025 | 49,10 | 49,10 | 48,50 | 49,00 | 0,62% | - |
| 16.05.2025 | 48,20 | 48,70 | 48,10 | 48,70 | 0,83% | - |
| 15.05.2025 | 48,40 | 48,50 | 47,90 | 48,30 | 4,55% | - |
| 14.05.2025 | 46,60 | 46,90 | 46,20 | 46,20 | -1,70% | 32,00 |
| 13.05.2025 | 47,00 | 47,20 | 46,40 | 47,00 | -4,86% | 2,00 |
| 12.05.2025 | 48,50 | 49,60 | 48,50 | 49,40 | 1,86% | - |
| 09.05.2025 | 48,40 | 49,00 | 48,10 | 48,50 | 1,25% | 100,00 |
| 08.05.2025 | 47,80 | 48,30 | 47,50 | 47,90 | 0,84% | - |
| 07.05.2025 | 47,70 | 47,70 | 46,60 | 47,50 | 0,21% | 2,00 |
| 06.05.2025 | 47,00 | 47,40 | 47,00 | 47,40 | 0,64% | - |
| 05.05.2025 | 47,10 | 47,10 | 46,90 | 47,10 | 0,64% | - |
| 02.05.2025 | 46,20 | 46,80 | 45,70 | 46,80 | -2,30% | - |
| 30.04.2025 | 47,70 | 48,10 | 47,10 | 47,90 | 1,91% | - |
| 29.04.2025 | 46,80 | 47,00 | 46,80 | 47,00 | 0,21% | - |
| 28.04.2025 | 46,70 | 46,90 | 46,50 | 46,90 | 2,85% | - |
| 25.04.2025 | 45,30 | 45,80 | 45,10 | 45,60 | 0,00% | 2,00 |
| 24.04.2025 | 45,10 | 45,70 | 44,70 | 45,60 | -1,51% | 1,00 |
| 23.04.2025 | 45,40 | 46,50 | 45,40 | 46,30 | 5,47% | - |
| 22.04.2025 | 43,40 | 44,20 | 43,20 | 43,90 | 4,52% | - |
| 17.04.2025 | 42,10 | 42,40 | 41,80 | 42,00 | 0,72% | - |
| 16.04.2025 | 41,70 | 42,60 | 41,40 | 41,70 | 2,71% | - |
| 15.04.2025 | 40,70 | 40,80 | 40,00 | 40,60 | -1,69% | - |
| 14.04.2025 | 41,10 | 41,40 | 40,40 | 41,30 | 3,25% | - |
| 11.04.2025 | 40,30 | 40,60 | 38,80 | 40,00 | 2,56% | - |
| 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% | - |