177,600€
-0,06%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 177,20 | 178,30 | 177,00 | 177,60 | -0,06% | 1,00 |
| 05.06.2025 | 177,30 | 179,90 | 176,80 | 177,70 | 0,23% | 334,00 |
| 04.06.2025 | 174,00 | 178,70 | 174,00 | 177,30 | 1,90% | 743,00 |
| 03.06.2025 | 170,30 | 174,30 | 169,50 | 174,00 | 2,17% | 568,00 |
| 02.06.2025 | 170,40 | 170,80 | 166,90 | 170,30 | 0,06% | 486,00 |
| 30.05.2025 | 173,40 | 173,80 | 168,10 | 170,20 | -1,85% | 333,00 |
| 29.05.2025 | 173,70 | 177,30 | 172,70 | 173,40 | -0,23% | 1.186,00 |
| 28.05.2025 | 174,50 | 175,30 | 172,70 | 173,80 | -0,40% | 292,00 |
| 27.05.2025 | 173,70 | 175,00 | 168,90 | 174,50 | 0,58% | 410,00 |
| 26.05.2025 | 169,20 | 174,20 | 168,30 | 173,50 | 2,60% | 868,00 |
| 23.05.2025 | 174,30 | 174,30 | 167,90 | 169,10 | -2,93% | 724,00 |
| 22.05.2025 | 169,50 | 174,50 | 167,10 | 174,20 | 2,71% | 677,00 |
| 21.05.2025 | 171,40 | 173,50 | 168,10 | 169,60 | -0,99% | 1.157,00 |
| 20.05.2025 | 171,90 | 171,90 | 169,60 | 171,30 | -0,35% | 206,00 |
| 19.05.2025 | 174,00 | 174,00 | 167,40 | 171,90 | -1,21% | 768,00 |
| 16.05.2025 | 173,70 | 174,70 | 172,60 | 174,00 | 0,23% | 494,00 |
| 15.05.2025 | 174,30 | 174,30 | 170,40 | 173,60 | -0,40% | 770,00 |
| 14.05.2025 | 173,60 | 174,70 | 172,10 | 174,30 | 0,40% | 1.087,00 |
| 13.05.2025 | 168,30 | 173,70 | 165,90 | 173,60 | 3,03% | 367,00 |
| 12.05.2025 | 157,00 | 170,60 | 157,00 | 168,50 | 7,32% | 3.728,00 |
| 09.05.2025 | 156,10 | 160,60 | 156,10 | 157,00 | 0,64% | 387,00 |
| 08.05.2025 | 154,50 | 158,10 | 153,70 | 156,00 | 0,97% | 531,00 |
| 07.05.2025 | 151,70 | 155,90 | 151,10 | 154,50 | 1,98% | 357,00 |
| 06.05.2025 | 155,30 | 156,00 | 150,30 | 151,50 | -2,88% | 1.042,00 |
| 05.05.2025 | 159,30 | 162,30 | 155,70 | 156,00 | -1,52% | 1.751,00 |
| 02.05.2025 | 151,60 | 159,60 | 151,40 | 158,40 | 7,54% | 1.963,00 |
| 30.04.2025 | 144,30 | 147,30 | 142,20 | 147,30 | 2,08% | 550,00 |
| 29.04.2025 | 142,90 | 145,80 | 142,90 | 144,30 | 0,91% | 579,00 |
| 28.04.2025 | 145,20 | 146,40 | 140,70 | 143,00 | -1,58% | 842,00 |
| 25.04.2025 | 143,80 | 147,30 | 142,00 | 145,30 | 0,90% | 910,00 |
| 24.04.2025 | 139,00 | 144,70 | 136,00 | 144,00 | 3,45% | 1.751,00 |
| 23.04.2025 | 132,50 | 140,70 | 132,50 | 139,20 | 5,06% | 1.199,00 |
| 22.04.2025 | 133,50 | 133,50 | 127,30 | 132,50 | -0,82% | 3.024,00 |
| 17.04.2025 | 133,20 | 142,70 | 133,20 | 133,60 | 0,45% | 2.062,00 |
| 16.04.2025 | 135,50 | 136,00 | 130,30 | 133,00 | -4,73% | 975,00 |
| 15.04.2025 | 138,50 | 140,30 | 137,30 | 139,60 | 1,68% | 887,00 |
| 14.04.2025 | 139,70 | 146,50 | 135,60 | 137,30 | -0,65% | 4.436,00 |
| 11.04.2025 | 135,20 | 141,20 | 134,60 | 138,20 | 2,22% | 781,00 |
| 10.04.2025 | 144,50 | 151,60 | 131,30 | 135,20 | -6,50% | 1.460,00 |
| 09.04.2025 | 128,90 | 146,60 | 124,30 | 144,60 | 12,09% | 2.024,00 |
| 08.04.2025 | 134,00 | 139,90 | 126,90 | 129,00 | -3,44% | 3.057,00 |
| 07.04.2025 | 131,60 | 140,00 | 115,30 | 133,60 | -0,45% | 5.051,00 |
| 04.04.2025 | 143,00 | 143,70 | 132,40 | 134,20 | -5,96% | 1.350,00 |
| 03.04.2025 | 157,10 | 157,10 | 142,40 | 142,70 | -9,11% | 639,00 |
| 02.04.2025 | 156,10 | 158,20 | 153,50 | 157,00 | 0,58% | 777,00 |
| 01.04.2025 | 163,50 | 163,50 | 152,80 | 156,10 | 1,83% | 373,00 |
| 31.03.2025 | 161,00 | 161,00 | 147,70 | 153,30 | 0,52% | 1.272,00 |
| 28.03.2025 | 161,00 | 161,00 | 151,70 | 152,50 | -2,06% | 663,00 |
| 27.03.2025 | 161,00 | 161,00 | 155,20 | 155,70 | -3,29% | 326,00 |
| 26.03.2025 | 167,70 | 167,70 | 159,30 | 161,00 | -4,00% | 1.066,00 |
| 25.03.2025 | 168,20 | 168,70 | 166,30 | 167,70 | -0,30% | 366,00 |
| 24.03.2025 | 163,70 | 169,40 | 163,10 | 168,20 | 2,81% | 1.031,00 |
| 21.03.2025 | 163,50 | 163,90 | 160,50 | 163,60 | 0,00% | 53,00 |
| 20.03.2025 | 159,30 | 164,80 | 159,30 | 163,60 | 2,70% | 387,00 |
| 19.03.2025 | 155,90 | 161,00 | 155,90 | 159,30 | 0,89% | 281,00 |
| 18.03.2025 | 161,00 | 161,00 | 156,20 | 157,90 | -2,17% | 1.594,00 |
| 17.03.2025 | 159,50 | 162,10 | 159,30 | 161,40 | 1,13% | 1.056,00 |
| 14.03.2025 | 158,00 | 160,30 | 157,30 | 159,60 | 1,01% | 1.238,00 |
| 13.03.2025 | 160,90 | 160,90 | 156,90 | 158,00 | -1,80% | 397,00 |
| 12.03.2025 | 158,30 | 163,50 | 157,70 | 160,90 | 2,75% | 1.233,00 |
| 11.03.2025 | 156,70 | 158,70 | 154,30 | 156,60 | -0,13% | 1.158,00 |
| 10.03.2025 | 162,90 | 163,70 | 155,10 | 156,80 | -3,63% | 2.367,00 |
| 07.03.2025 | 164,40 | 165,40 | 157,70 | 162,70 | -0,25% | 566,00 |
| 06.03.2025 | 170,80 | 170,80 | 162,80 | 163,10 | -4,51% | 1.475,00 |
| 05.03.2025 | 172,00 | 173,90 | 168,00 | 170,80 | 0,53% | 895,00 |
| 04.03.2025 | 165,30 | 172,80 | 164,00 | 169,90 | 2,78% | 2.340,00 |
| 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 |