124,100€
-4,76%
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 |
|---|---|---|---|---|---|---|
| 18.04.2024 | 130,30 | 137,30 | 122,30 | 124,00 | -4,83% | 2.224,00 |
| 17.04.2024 | 133,30 | 133,90 | 128,90 | 130,30 | -1,06% | 2.612,00 |
| 16.04.2024 | 132,30 | 132,30 | 128,90 | 131,70 | -0,45% | 1.380,00 |
| 15.04.2024 | 133,50 | 136,70 | 131,70 | 132,30 | -1,34% | 1.340,00 |
| 12.04.2024 | 137,00 | 137,50 | 133,60 | 134,10 | -2,12% | 557,00 |
| 11.04.2024 | 136,00 | 138,10 | 134,50 | 137,00 | 0,74% | 606,00 |
| 10.04.2024 | 134,10 | 137,90 | 133,60 | 136,00 | 1,42% | 939,00 |
| 09.04.2024 | 132,20 | 136,10 | 131,70 | 134,10 | 1,90% | 1.146,00 |
| 08.04.2024 | 130,30 | 134,50 | 130,10 | 131,60 | 1,00% | 319,00 |
| 05.04.2024 | 129,10 | 131,10 | 127,40 | 130,30 | 0,93% | 291,00 |
| 04.04.2024 | 130,70 | 134,90 | 128,60 | 129,10 | -1,22% | 239,00 |
| 03.04.2024 | 129,60 | 132,10 | 126,50 | 130,70 | 0,31% | 444,00 |
| 02.04.2024 | 126,10 | 133,30 | 126,10 | 130,30 | 3,33% | 429,00 |
| 28.03.2024 | 125,20 | 126,90 | 125,20 | 126,10 | -0,08% | 302,00 |
| 27.03.2024 | 128,10 | 129,40 | 124,90 | 126,20 | -1,48% | 251,00 |
| 26.03.2024 | 129,60 | 131,40 | 127,80 | 128,10 | -1,16% | 127,00 |
| 25.03.2024 | 130,10 | 131,50 | 128,70 | 129,60 | -0,38% | 2.035,00 |
| 22.03.2024 | 128,60 | 130,80 | 128,30 | 130,10 | 1,32% | 257,00 |
| 21.03.2024 | 126,90 | 131,10 | 126,90 | 128,40 | 1,18% | 207,00 |
| 20.03.2024 | 123,70 | 127,00 | 123,70 | 126,90 | 2,26% | 348,00 |
| 19.03.2024 | 126,70 | 126,70 | 122,50 | 124,10 | -2,05% | 1.340,00 |
| 18.03.2024 | 125,90 | 129,90 | 125,70 | 126,70 | 0,64% | 903,00 |
| 15.03.2024 | 128,10 | 128,40 | 123,90 | 125,90 | -1,72% | 713,00 |
| 14.03.2024 | 129,50 | 131,80 | 127,70 | 128,10 | -1,08% | 190,00 |
| 13.03.2024 | 133,70 | 135,30 | 129,30 | 129,50 | -3,14% | 366,00 |
| 12.03.2024 | 127,50 | 134,40 | 127,50 | 133,70 | 4,86% | 1.585,00 |
| 11.03.2024 | 134,20 | 134,70 | 127,10 | 127,50 | -4,99% | 2.531,00 |
| 08.03.2024 | 138,10 | 144,70 | 132,50 | 134,20 | -0,96% | 2.270,00 |
| 07.03.2024 | 131,50 | 138,50 | 131,50 | 135,50 | 3,04% | 1.697,00 |
| 06.03.2024 | 124,30 | 132,10 | 124,30 | 131,50 | 5,79% | 940,00 |
| 05.03.2024 | 127,70 | 128,90 | 123,20 | 124,30 | -2,59% | 336,00 |
| 04.03.2024 | 123,90 | 130,70 | 123,90 | 127,60 | 2,99% | 1.485,00 |
| 01.03.2024 | 119,00 | 126,10 | 118,90 | 123,90 | 4,12% | 758,00 |
| 29.02.2024 | 117,70 | 119,60 | 116,90 | 119,00 | 1,10% | 423,00 |
| 28.02.2024 | 118,80 | 118,90 | 116,90 | 117,70 | -0,93% | 189,00 |
| 27.02.2024 | 120,50 | 121,70 | 118,60 | 118,80 | -1,41% | 136,00 |
| 26.02.2024 | 119,90 | 120,90 | 118,50 | 120,50 | 0,50% | 656,00 |
| 23.02.2024 | 119,30 | 120,90 | 116,80 | 119,90 | 0,50% | 284,00 |
| 22.02.2024 | 119,30 | 121,50 | 119,10 | 119,30 | -0,08% | 528,00 |
| 21.02.2024 | 115,30 | 119,40 | 113,60 | 119,40 | 3,02% | 170,00 |
| 20.02.2024 | 116,50 | 117,70 | 114,70 | 115,90 | 0,17% | 572,00 |
| 19.02.2024 | 117,50 | 117,70 | 115,10 | 115,70 | -1,78% | 2.295,00 |
| 16.02.2024 | 120,10 | 120,10 | 117,00 | 117,80 | -1,92% | 364,00 |
| 15.02.2024 | 120,50 | 126,30 | 119,30 | 120,10 | -0,33% | 621,00 |
| 14.02.2024 | 119,10 | 121,90 | 119,10 | 120,50 | 1,18% | 203,00 |
| 13.02.2024 | 121,20 | 121,30 | 118,10 | 119,10 | -1,73% | 1.238,00 |
| 12.02.2024 | 123,10 | 124,50 | 120,90 | 121,20 | -1,54% | 570,00 |
| 09.02.2024 | 124,50 | 126,20 | 121,10 | 123,10 | -0,97% | 1.030,00 |
| 08.02.2024 | 115,90 | 124,90 | 115,90 | 124,30 | 7,25% | 1.374,00 |
| 07.02.2024 | 112,10 | 116,00 | 110,30 | 115,90 | 4,51% | 669,00 |
| 06.02.2024 | 110,50 | 112,70 | 110,10 | 110,90 | 0,36% | 484,00 |
| 05.02.2024 | 107,20 | 111,30 | 107,20 | 110,50 | 3,08% | 580,00 |
| 02.02.2024 | 104,90 | 107,50 | 104,90 | 107,20 | 2,19% | 494,00 |
| 01.02.2024 | 104,50 | 105,60 | 103,90 | 104,90 | 0,38% | 253,00 |
| 31.01.2024 | 107,10 | 107,10 | 104,10 | 104,50 | -2,43% | 782,00 |
| 30.01.2024 | 108,00 | 108,70 | 106,70 | 107,10 | -0,83% | 89,00 |
| 29.01.2024 | 108,10 | 109,60 | 107,00 | 108,00 | -0,09% | 857,00 |
| 26.01.2024 | 106,70 | 108,70 | 105,30 | 108,10 | 1,79% | 813,00 |
| 25.01.2024 | 107,10 | 109,50 | 106,10 | 106,20 | -0,84% | 1.053,00 |
| 24.01.2024 | 105,30 | 108,90 | 104,40 | 107,10 | 1,71% | 1.440,00 |
| 23.01.2024 | 103,90 | 105,70 | 103,10 | 105,30 | 1,35% | 562,00 |
| 22.01.2024 | 104,80 | 105,70 | 103,30 | 103,90 | -0,95% | 1.208,00 |
| 19.01.2024 | 104,00 | 107,90 | 102,30 | 104,90 | 0,96% | 1.700,00 |
| 18.01.2024 | 95,40 | 104,30 | 95,25 | 103,90 | 9,77% | 2.006,00 |
| 17.01.2024 | 93,45 | 94,90 | 92,20 | 94,65 | 1,28% | 140,00 |
| 16.01.2024 | 92,65 | 94,00 | 91,60 | 93,45 | 0,86% | 589,00 |
| 15.01.2024 | 92,50 | 92,75 | 91,85 | 92,65 | 0,16% | 468,00 |
| 12.01.2024 | 92,25 | 93,20 | 91,70 | 92,50 | 0,00% | 514,00 |
| 11.01.2024 | 92,10 | 93,20 | 91,40 | 92,50 | 0,71% | 742,00 |
| 10.01.2024 | 93,15 | 94,15 | 91,40 | 91,85 | -1,40% | 53,00 |
| 09.01.2024 | 93,60 | 93,95 | 91,70 | 93,15 | -0,48% | 37,00 |
| 08.01.2024 | 91,10 | 93,70 | 91,00 | 93,60 | 2,74% | 190,00 |
| 05.01.2024 | 90,75 | 91,70 | 84,40 | 91,10 | 0,39% | 826,00 |
| 04.01.2024 | 91,75 | 92,30 | 90,60 | 90,75 | -1,09% | 160,00 |
| 03.01.2024 | 92,65 | 92,70 | 91,20 | 91,75 | -0,97% | 289,00 |
| 02.01.2024 | 94,75 | 94,75 | 91,90 | 92,65 | -2,22% | 496,00 |
| 29.12.2023 | 94,65 | 94,90 | 94,40 | 94,75 | 0,05% | 523,00 |
| 28.12.2023 | 94,10 | 95,00 | 94,10 | 94,70 | 0,64% | 214,00 |
| 27.12.2023 | 94,25 | 95,10 | 93,70 | 94,10 | 0,53% | 396,00 |
| 22.12.2023 | 93,80 | 94,10 | 92,40 | 93,60 | 0,38% | 135,00 |
| 21.12.2023 | 91,55 | 93,40 | 90,70 | 93,25 | 1,63% | 450,00 |
| 20.12.2023 | 94,55 | 94,65 | 91,40 | 91,75 | -2,96% | 634,00 |
| 19.12.2023 | 94,45 | 94,70 | 93,25 | 94,55 | 0,11% | 179,00 |
| 18.12.2023 | 94,20 | 94,60 | 93,50 | 94,45 | 0,27% | 377,00 |
| 15.12.2023 | 94,35 | 96,00 | 93,90 | 94,20 | 0,21% | 500,00 |
| 14.12.2023 | 93,90 | 94,60 | 93,60 | 94,00 | 0,11% | 420,00 |
| 13.12.2023 | 93,80 | 94,60 | 93,10 | 93,90 | -0,05% | 370,00 |
| 12.12.2023 | 93,85 | 94,30 | 92,80 | 93,95 | 0,11% | 323,00 |
| 11.12.2023 | 93,15 | 94,00 | 92,65 | 93,85 | 0,75% | 299,00 |
| 08.12.2023 | 92,00 | 93,30 | 91,50 | 93,15 | 1,25% | 295,00 |
| 07.12.2023 | 90,35 | 92,25 | 90,20 | 92,00 | 1,38% | 600,00 |
| 06.12.2023 | 89,50 | 91,30 | 89,50 | 90,75 | 1,34% | 83,00 |
| 05.12.2023 | 89,00 | 89,80 | 88,85 | 89,55 | 0,11% | 20,00 |
| 04.12.2023 | 90,10 | 90,80 | 88,10 | 89,45 | -1,32% | 123,00 |
| 01.12.2023 | 89,60 | 90,80 | 89,30 | 90,65 | 1,40% | 563,00 |
| 30.11.2023 | 90,40 | 90,95 | 89,10 | 89,40 | -0,72% | 107,00 |
| 29.11.2023 | 89,10 | 90,80 | 89,00 | 90,05 | 1,07% | 121,00 |
| 28.11.2023 | 89,30 | 89,75 | 88,60 | 89,10 | 0,62% | 79,00 |
| 27.11.2023 | 88,60 | 89,25 | 88,20 | 88,55 | -0,78% | 165,00 |
| 24.11.2023 | 89,75 | 90,45 | 89,15 | 89,25 | -0,89% | 267,00 |