166,800€
0,91%
Echtzeit-Aktienkurs Taiwan Semiconductor Manufacturing Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Taiwan Semiconductor Manufacturing Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 165,30 | 169,00 | 165,30 | 166,90 | 0,97% | 1.006,00 |
| 03.03.2025 | 171,70 | 175,10 | 163,30 | 165,30 | -4,73% | 1.618,00 |
| 28.02.2025 | 174,50 | 175,30 | 168,70 | 173,50 | -0,46% | 983,00 |
| 27.02.2025 | 185,70 | 187,00 | 174,10 | 174,30 | -6,09% | 923,00 |
| 26.02.2025 | 180,40 | 186,60 | 180,40 | 185,60 | 3,23% | 567,00 |
| 25.02.2025 | 182,90 | 184,20 | 178,50 | 179,80 | -1,75% | 1.377,00 |
| 24.02.2025 | 189,30 | 190,00 | 183,00 | 183,00 | -3,48% | 1.044,00 |
| 21.02.2025 | 190,40 | 193,30 | 187,30 | 189,60 | -0,47% | 335,00 |
| 20.02.2025 | 192,80 | 193,20 | 188,70 | 190,50 | -1,14% | 1.203,00 |
| 19.02.2025 | 194,00 | 194,50 | 191,70 | 192,70 | -0,52% | 135,00 |
| 18.02.2025 | 194,10 | 198,20 | 191,70 | 193,70 | -1,27% | 264,00 |
| 17.02.2025 | 196,90 | 196,90 | 195,10 | 196,20 | 0,98% | 497,00 |
| 14.02.2025 | 189,40 | 196,30 | 188,10 | 194,30 | 0,73% | 1.049,00 |
| 13.02.2025 | 198,50 | 198,50 | 191,90 | 192,90 | -2,82% | 629,00 |
| 12.02.2025 | 202,00 | 202,00 | 196,40 | 198,50 | -1,61% | 586,00 |
| 11.02.2025 | 201,75 | 202,75 | 198,40 | 201,75 | 0,00% | 2.486,00 |
| 10.02.2025 | 200,30 | 204,00 | 200,05 | 201,75 | 0,85% | 284,00 |
| 07.02.2025 | 202,50 | 205,50 | 199,60 | 200,05 | -1,21% | 408,00 |
| 06.02.2025 | 200,25 | 203,75 | 199,60 | 202,50 | 0,87% | 278,00 |
| 05.02.2025 | 197,10 | 201,75 | 195,50 | 200,75 | 2,06% | 360,00 |
| 04.02.2025 | 197,50 | 198,80 | 195,40 | 196,70 | 1,08% | 410,00 |
| 03.02.2025 | 200,80 | 200,80 | 193,00 | 194,60 | -3,78% | 1.550,00 |
| 31.01.2025 | 200,20 | 207,25 | 200,20 | 202,25 | 1,00% | 1.263,00 |
| 30.01.2025 | 195,80 | 200,75 | 195,60 | 200,25 | 3,01% | 291,00 |
| 29.01.2025 | 193,60 | 198,30 | 191,70 | 194,40 | 0,21% | 2.325,00 |
| 28.01.2025 | 185,40 | 194,10 | 183,30 | 194,00 | 5,72% | 4.985,00 |
| 27.01.2025 | 211,50 | 211,50 | 179,10 | 183,50 | -13,14% | 6.591,00 |
| 24.01.2025 | 215,50 | 217,25 | 210,75 | 211,25 | -1,86% | 1.429,00 |
| 23.01.2025 | 214,25 | 215,75 | 210,75 | 215,25 | 0,47% | 1.416,00 |
| 22.01.2025 | 209,75 | 216,25 | 209,75 | 214,25 | 2,15% | 1.339,00 |
| 21.01.2025 | 211,50 | 211,50 | 204,00 | 209,75 | -0,83% | 2.754,00 |
| 20.01.2025 | 206,00 | 211,75 | 205,75 | 211,50 | 2,67% | 1.602,00 |
| 17.01.2025 | 210,50 | 210,50 | 205,50 | 206,00 | -1,32% | 839,00 |
| 16.01.2025 | 201,00 | 216,50 | 201,00 | 208,75 | 3,86% | 4.506,00 |
| 15.01.2025 | 195,70 | 201,25 | 192,90 | 201,00 | 2,71% | 1.707,00 |
| 14.01.2025 | 198,40 | 201,50 | 193,00 | 195,70 | -0,91% | 555,00 |
| 13.01.2025 | 203,25 | 203,25 | 195,60 | 197,50 | -2,83% | 897,00 |
| 10.01.2025 | 204,50 | 206,75 | 197,80 | 203,25 | -0,61% | 850,00 |
| 09.01.2025 | 201,00 | 207,25 | 199,85 | 204,50 | 1,74% | 894,00 |
| 08.01.2025 | 204,50 | 205,75 | 200,15 | 201,00 | -1,83% | 807,00 |
| 07.01.2025 | 212,00 | 212,75 | 204,25 | 204,75 | -3,53% | 657,00 |
| 06.01.2025 | 201,50 | 214,00 | 192,90 | 212,25 | 4,94% | 1.346,00 |
| 03.01.2025 | 197,20 | 202,75 | 196,40 | 202,25 | 3,08% | 375,00 |
| 02.01.2025 | 192,90 | 198,70 | 189,30 | 196,20 | 1,82% | 1.185,00 |
| 30.12.2024 | 193,10 | 194,10 | 192,30 | 192,70 | 0,10% | 268,00 |
| 27.12.2024 | 199,60 | 199,60 | 191,10 | 192,50 | -3,56% | 210,00 |
| 23.12.2024 | 188,80 | 199,80 | 188,80 | 199,60 | 5,72% | 1.946,00 |
| 20.12.2024 | 188,00 | 189,50 | 182,00 | 188,80 | 0,43% | 1.255,00 |
| 19.12.2024 | 189,30 | 191,30 | 186,60 | 188,00 | -0,69% | 894,00 |
| 18.12.2024 | 191,40 | 195,90 | 187,20 | 189,30 | -1,10% | 468,00 |
| 17.12.2024 | 192,70 | 192,70 | 188,10 | 191,40 | -0,67% | 186,00 |
| 16.12.2024 | 193,30 | 196,00 | 191,10 | 192,70 | 0,84% | 737,00 |
| 13.12.2024 | 183,60 | 192,90 | 183,60 | 191,10 | 4,43% | 1.665,00 |
| 12.12.2024 | 185,40 | 186,40 | 182,80 | 183,00 | -1,35% | 287,00 |
| 11.12.2024 | 182,30 | 186,40 | 182,30 | 185,50 | 1,76% | 422,00 |
| 10.12.2024 | 188,70 | 189,70 | 180,90 | 182,30 | -3,39% | 610,00 |
| 09.12.2024 | 191,90 | 193,20 | 188,30 | 188,70 | -1,67% | 491,00 |
| 06.12.2024 | 191,70 | 192,10 | 189,30 | 191,90 | -0,47% | 94,00 |
| 05.12.2024 | 190,90 | 194,60 | 189,80 | 192,80 | 1,00% | 748,00 |
| 04.12.2024 | 190,80 | 192,30 | 188,90 | 190,90 | 1,01% | 356,00 |
| 03.12.2024 | 185,50 | 189,30 | 183,00 | 189,00 | 1,89% | 291,00 |
| 02.12.2024 | 174,70 | 185,90 | 174,70 | 185,50 | 6,18% | 1.118,00 |
| 29.11.2024 | 171,70 | 177,20 | 171,50 | 174,70 | 1,22% | 221,00 |
| 28.11.2024 | 171,50 | 173,40 | 169,50 | 172,60 | 0,64% | 321,00 |
| 27.11.2024 | 175,40 | 175,40 | 168,40 | 171,50 | -2,22% | 509,00 |
| 26.11.2024 | 176,30 | 177,10 | 173,90 | 175,40 | -0,51% | 351,00 |
| 25.11.2024 | 181,70 | 182,20 | 174,90 | 176,30 | -3,40% | 335,00 |
| 22.11.2024 | 181,80 | 186,10 | 181,80 | 182,50 | 0,39% | 369,00 |
| 21.11.2024 | 178,60 | 183,30 | 174,60 | 181,80 | 1,96% | 576,00 |
| 20.11.2024 | 179,20 | 179,40 | 174,70 | 178,30 | -0,50% | 393,00 |
| 19.11.2024 | 176,90 | 180,30 | 176,90 | 179,20 | 1,30% | 313,00 |
| 18.11.2024 | 176,70 | 177,80 | 173,70 | 176,90 | 0,11% | 564,00 |
| 15.11.2024 | 179,10 | 179,50 | 175,20 | 176,70 | -1,34% | 487,00 |
| 14.11.2024 | 176,90 | 182,50 | 176,90 | 179,10 | 1,24% | 422,00 |
| 13.11.2024 | 178,80 | 181,80 | 176,50 | 176,90 | -1,94% | 1.215,00 |
| 12.11.2024 | 178,60 | 182,20 | 178,10 | 180,40 | -0,93% | 843,00 |
| 11.11.2024 | 187,80 | 188,10 | 179,80 | 182,10 | -3,04% | 1.766,00 |
| 08.11.2024 | 186,10 | 192,90 | 186,10 | 187,80 | 0,91% | 1.824,00 |
| 07.11.2024 | 180,50 | 187,30 | 180,50 | 186,10 | 3,10% | 1.277,00 |
| 06.11.2024 | 178,80 | 184,20 | 175,70 | 180,50 | 0,95% | 1.598,00 |
| 05.11.2024 | 176,40 | 181,70 | 176,40 | 178,80 | 1,36% | 857,00 |
| 04.11.2024 | 178,10 | 180,50 | 175,20 | 176,40 | -0,95% | 1.190,00 |
| 01.11.2024 | 174,40 | 182,50 | 174,40 | 178,10 | 1,77% | 373,00 |
| 31.10.2024 | 179,10 | 179,10 | 172,60 | 175,00 | -2,29% | 906,00 |
| 30.10.2024 | 181,40 | 181,60 | 177,90 | 179,10 | -1,27% | 699,00 |
| 29.10.2024 | 180,40 | 183,80 | 179,40 | 181,40 | 0,55% | 220,00 |
| 28.10.2024 | 188,20 | 188,20 | 179,90 | 180,40 | -4,14% | 1.910,00 |
| 25.10.2024 | 183,20 | 189,80 | 183,20 | 188,20 | 3,07% | 1.206,00 |
| 24.10.2024 | 185,20 | 186,30 | 182,50 | 182,60 | -1,72% | 549,00 |
| 23.10.2024 | 184,00 | 188,50 | 181,80 | 185,80 | 0,98% | 607,00 |
| 22.10.2024 | 186,60 | 186,60 | 182,40 | 184,00 | -1,39% | 236,00 |
| 21.10.2024 | 185,00 | 187,70 | 183,70 | 186,60 | 0,86% | 471,00 |
| 18.10.2024 | 189,90 | 190,30 | 184,80 | 185,00 | -2,58% | 797,00 |
| 17.10.2024 | 174,40 | 196,30 | 172,60 | 189,90 | 9,33% | 5.383,00 |
| 16.10.2024 | 171,90 | 175,20 | 171,90 | 173,70 | 1,05% | 1.290,00 |
| 15.10.2024 | 179,30 | 179,30 | 169,30 | 171,90 | -2,61% | 601,00 |
| 14.10.2024 | 174,60 | 177,90 | 174,10 | 176,50 | 1,09% | 731,00 |
| 11.10.2024 | 171,00 | 175,00 | 170,30 | 174,60 | 2,52% | 356,00 |
| 10.10.2024 | 171,40 | 171,50 | 168,60 | 170,30 | -0,35% | 241,00 |
| 09.10.2024 | 169,50 | 171,80 | 166,40 | 170,90 | 0,83% | 403,00 |