284,000€
-1,82%
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 |
|---|---|---|---|---|---|---|
| 03.02.2026 | 292,75 | 293,75 | 279,50 | 281,25 | -2,77% | 353,00 |
| 02.02.2026 | 278,50 | 291,75 | 270,00 | 289,25 | 3,77% | 855,00 |
| 30.01.2026 | 283,25 | 285,00 | 277,50 | 278,75 | -1,76% | 349,00 |
| 29.01.2026 | 284,75 | 287,25 | 275,75 | 283,75 | -1,22% | 2.019,00 |
| 28.01.2026 | 281,00 | 293,50 | 281,00 | 287,25 | 1,32% | 739,00 |
| 27.01.2026 | 280,00 | 286,00 | 280,00 | 283,50 | 1,07% | 240,00 |
| 26.01.2026 | 282,75 | 282,75 | 278,75 | 280,50 | -1,15% | 284,00 |
| 23.01.2026 | 278,25 | 286,75 | 278,25 | 283,75 | 1,25% | 349,00 |
| 22.01.2026 | 279,25 | 285,75 | 279,25 | 280,25 | -0,62% | 374,00 |
| 21.01.2026 | 279,00 | 285,50 | 276,00 | 282,00 | 0,62% | 709,00 |
| 20.01.2026 | 293,50 | 294,25 | 279,75 | 280,25 | -4,60% | 2.090,00 |
| 19.01.2026 | 293,00 | 294,00 | 289,00 | 293,75 | -0,51% | 985,00 |
| 16.01.2026 | 295,00 | 301,75 | 289,75 | 295,25 | -0,17% | 1.033,00 |
| 15.01.2026 | 287,75 | 303,00 | 281,75 | 295,75 | 5,91% | 2.183,00 |
| 14.01.2026 | 278,25 | 285,00 | 273,00 | 279,25 | -1,93% | 459,00 |
| 13.01.2026 | 278,25 | 288,25 | 278,25 | 284,75 | 0,44% | 1.101,00 |
| 12.01.2026 | 278,25 | 283,50 | 274,25 | 283,50 | 1,70% | 313,00 |
| 09.01.2026 | 273,00 | 279,00 | 272,50 | 278,75 | 2,58% | 379,00 |
| 08.01.2026 | 273,25 | 278,25 | 271,25 | 271,75 | -0,55% | 685,00 |
| 07.01.2026 | 280,25 | 280,25 | 272,75 | 273,25 | -3,36% | 743,00 |
| 06.01.2026 | 274,75 | 284,25 | 274,75 | 282,75 | 2,26% | 633,00 |
| 05.01.2026 | 272,25 | 283,50 | 272,25 | 276,50 | 1,10% | 1.691,00 |
| 02.01.2026 | 259,50 | 274,25 | 259,50 | 273,50 | 6,84% | 1.955,00 |
| 30.12.2025 | 255,50 | 256,75 | 255,50 | 256,00 | 0,10% | 22,00 |
| 29.12.2025 | 256,00 | 258,25 | 253,75 | 255,75 | 2,20% | 682,00 |
| 23.12.2025 | 249,25 | 252,00 | 248,75 | 250,25 | 0,20% | 451,00 |
| 22.12.2025 | 247,25 | 251,00 | 247,25 | 249,75 | 0,81% | 155,00 |
| 19.12.2025 | 244,50 | 249,25 | 242,75 | 247,75 | 1,64% | 148,00 |
| 18.12.2025 | 244,75 | 244,75 | 238,25 | 243,75 | 3,83% | 422,00 |
| 17.12.2025 | 244,00 | 247,25 | 234,25 | 234,75 | -4,18% | 664,00 |
| 16.12.2025 | 244,75 | 245,75 | 240,75 | 245,00 | -0,31% | 365,00 |
| 15.12.2025 | 248,75 | 251,75 | 245,75 | 245,75 | -1,40% | 433,00 |
| 12.12.2025 | 259,75 | 261,00 | 249,00 | 249,25 | -3,76% | 167,00 |
| 11.12.2025 | 258,50 | 261,25 | 255,25 | 259,00 | -3,27% | 187,00 |
| 10.12.2025 | 261,25 | 268,25 | 260,00 | 267,75 | 2,59% | 361,00 |
| 09.12.2025 | 259,25 | 262,25 | 256,75 | 261,00 | 0,87% | 284,00 |
| 08.12.2025 | 256,50 | 260,00 | 255,25 | 258,75 | 1,97% | 1.088,00 |
| 05.12.2025 | 251,25 | 258,25 | 251,25 | 253,75 | 1,40% | 120,00 |
| 04.12.2025 | 252,50 | 252,75 | 248,75 | 250,25 | -1,18% | 152,00 |
| 03.12.2025 | 251,50 | 254,25 | 245,25 | 253,25 | 0,50% | 420,00 |
| 02.12.2025 | 248,25 | 253,50 | 248,00 | 252,00 | 1,31% | 95,00 |
| 01.12.2025 | 251,50 | 251,50 | 245,50 | 248,75 | -1,00% | 93,00 |
| 28.11.2025 | 251,25 | 253,00 | 249,75 | 251,25 | -0,10% | 190,00 |
| 27.11.2025 | 251,00 | 252,50 | 250,50 | 251,50 | -0,20% | 157,00 |
| 26.11.2025 | 246,50 | 252,25 | 246,50 | 252,00 | 2,86% | 328,00 |
| 25.11.2025 | 247,25 | 251,50 | 236,25 | 245,00 | -0,61% | 440,00 |
| 24.11.2025 | 238,25 | 247,25 | 236,00 | 246,50 | 2,60% | 280,00 |
| 21.11.2025 | 233,75 | 242,00 | 231,75 | 240,25 | -0,52% | 554,00 |
| 20.11.2025 | 251,75 | 255,00 | 241,25 | 241,50 | -0,92% | 2.558,00 |
| 19.11.2025 | 240,50 | 246,25 | 237,25 | 243,75 | 1,04% | 1.048,00 |
| 18.11.2025 | 243,25 | 243,25 | 235,25 | 241,25 | -0,31% | 616,00 |
| 17.11.2025 | 246,50 | 248,25 | 241,50 | 242,00 | -1,53% | 694,00 |
| 14.11.2025 | 242,00 | 246,75 | 233,25 | 245,75 | 1,97% | 861,00 |
| 13.11.2025 | 250,50 | 252,00 | 240,00 | 241,00 | -3,60% | 1.198,00 |
| 12.11.2025 | 253,00 | 255,25 | 249,75 | 250,00 | -0,50% | 185,00 |
| 11.11.2025 | 255,75 | 255,75 | 249,25 | 251,25 | -1,37% | 161,00 |
| 10.11.2025 | 255,25 | 257,00 | 252,00 | 254,75 | 3,24% | 394,00 |
| 07.11.2025 | 250,00 | 253,00 | 239,25 | 246,75 | -1,89% | 478,00 |
| 06.11.2025 | 256,00 | 257,00 | 249,25 | 251,50 | -2,61% | 566,00 |
| 05.11.2025 | 255,75 | 259,75 | 253,50 | 258,25 | 0,19% | 252,00 |
| 04.11.2025 | 264,25 | 264,25 | 257,25 | 257,75 | -3,64% | 489,00 |
| 03.11.2025 | 260,00 | 270,00 | 260,00 | 267,50 | 2,79% | 317,00 |
| 31.10.2025 | 264,00 | 266,25 | 257,50 | 260,25 | -1,14% | 507,00 |
| 30.10.2025 | 262,50 | 265,75 | 260,00 | 263,25 | 0,57% | 551,00 |
| 29.10.2025 | 259,00 | 264,25 | 259,00 | 261,75 | 0,96% | 689,00 |
| 28.10.2025 | 256,50 | 259,25 | 254,25 | 259,25 | 1,17% | 363,00 |
| 27.10.2025 | 253,75 | 258,75 | 252,75 | 256,25 | 0,99% | 1.090,00 |
| 24.10.2025 | 250,25 | 256,25 | 250,25 | 253,75 | 0,79% | 105,00 |
| 23.10.2025 | 248,25 | 253,25 | 247,75 | 251,75 | 2,23% | 64,00 |
| 22.10.2025 | 253,75 | 254,50 | 244,75 | 246,25 | -3,05% | 531,00 |
| 21.10.2025 | 256,50 | 260,00 | 253,25 | 254,00 | -0,97% | 447,00 |
| 20.10.2025 | 253,50 | 260,50 | 253,50 | 256,50 | 0,88% | 523,00 |
| 17.10.2025 | 255,00 | 260,25 | 247,00 | 254,25 | -0,10% | 1.187,00 |
| 16.10.2025 | 262,50 | 271,75 | 254,00 | 254,50 | -3,05% | 1.157,00 |
| 15.10.2025 | 257,50 | 266,50 | 257,50 | 262,50 | 2,74% | 1.563,00 |
| 14.10.2025 | 242,50 | 257,75 | 242,50 | 255,50 | -2,76% | 377,00 |
| 13.10.2025 | 242,50 | 263,25 | 239,50 | 262,75 | 7,24% | 1.569,00 |
| 10.10.2025 | 259,50 | 261,00 | 244,50 | 245,00 | -5,50% | 952,00 |
| 09.10.2025 | 261,50 | 264,50 | 257,50 | 259,25 | -0,86% | 1.134,00 |
| 08.10.2025 | 252,25 | 264,00 | 251,75 | 261,50 | 3,77% | 586,00 |
| 07.10.2025 | 258,25 | 264,50 | 251,75 | 252,00 | -3,08% | 1.387,00 |
| 06.10.2025 | 249,00 | 262,50 | 249,00 | 260,00 | 4,31% | 1.577,00 |
| 03.10.2025 | 246,00 | 252,25 | 246,00 | 249,25 | 1,22% | 469,00 |
| 02.10.2025 | 246,25 | 252,75 | 245,25 | 246,25 | 0,61% | 622,00 |
| 01.10.2025 | 238,00 | 247,75 | 235,75 | 244,75 | 3,05% | 929,00 |
| 30.09.2025 | 233,25 | 237,75 | 232,75 | 237,50 | 1,17% | 203,00 |
| 29.09.2025 | 233,75 | 238,25 | 233,75 | 234,75 | 0,75% | 97,00 |
| 26.09.2025 | 237,25 | 238,25 | 231,25 | 233,00 | -1,69% | 513,00 |
| 25.09.2025 | 239,50 | 239,50 | 231,25 | 237,00 | -0,94% | 1.481,00 |
| 24.09.2025 | 239,25 | 240,00 | 235,25 | 239,25 | 0,42% | 663,00 |
| 23.09.2025 | 231,25 | 242,25 | 231,25 | 238,25 | 2,69% | 833,00 |
| 22.09.2025 | 225,00 | 232,25 | 225,00 | 232,00 | 2,77% | 263,00 |
| 19.09.2025 | 226,50 | 227,75 | 223,75 | 225,75 | -0,44% | 350,00 |
| 18.09.2025 | 222,00 | 229,25 | 214,75 | 226,75 | 2,60% | 1.800,00 |
| 17.09.2025 | 221,25 | 222,75 | 219,25 | 221,00 | -0,11% | 113,00 |
| 16.09.2025 | 224,50 | 226,00 | 220,75 | 221,25 | -0,90% | 381,00 |
| 15.09.2025 | 220,75 | 223,75 | 220,25 | 223,25 | 0,68% | 324,00 |
| 12.09.2025 | 222,00 | 222,00 | 220,75 | 221,75 | -0,34% | 114,00 |
| 11.09.2025 | 222,50 | 224,00 | 210,75 | 222,50 | -1,00% | 271,00 |
| 10.09.2025 | 214,50 | 225,75 | 214,50 | 224,75 | 4,17% | 2.799,00 |