49,500€
2,06%
Echtzeit-Aktienkurs Taisei Corp.
Bid:
Ask:
Aktienkurse zur Taisei Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |