206,000€
-1,32%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 167,80 | 170,10 | 166,50 | 169,50 | 1,01% | 352,00 |
| 07.10.2024 | 164,90 | 168,50 | 163,50 | 167,80 | 1,76% | 747,00 |
| 04.10.2024 | 163,00 | 165,70 | 161,70 | 164,90 | 1,23% | 135,00 |
| 03.10.2024 | 159,30 | 164,00 | 157,40 | 162,90 | 2,26% | 294,00 |
| 02.10.2024 | 155,90 | 160,30 | 154,60 | 159,30 | 2,18% | 106,00 |
| 01.10.2024 | 156,10 | 158,90 | 154,40 | 155,90 | -0,13% | 114,00 |
| 30.09.2024 | 159,50 | 159,50 | 154,20 | 156,10 | -2,13% | 658,00 |
| 27.09.2024 | 166,20 | 166,20 | 158,90 | 159,50 | -4,61% | 408,00 |
| 26.09.2024 | 164,30 | 169,70 | 164,30 | 167,20 | 2,08% | 476,00 |
| 25.09.2024 | 164,80 | 164,80 | 161,10 | 163,80 | 0,43% | 94,00 |
| 24.09.2024 | 157,10 | 163,80 | 157,10 | 163,10 | 3,82% | 49,00 |
| 23.09.2024 | 155,80 | 157,60 | 155,80 | 157,10 | 0,83% | 398,00 |
| 20.09.2024 | 157,80 | 159,30 | 155,60 | 155,80 | -1,27% | 383,00 |
| 19.09.2024 | 150,90 | 159,20 | 150,90 | 157,80 | 4,57% | 243,00 |
| 18.09.2024 | 150,60 | 153,40 | 149,50 | 150,90 | 0,20% | 213,00 |
| 17.09.2024 | 151,90 | 153,20 | 149,70 | 150,60 | -0,86% | 246,00 |
| 16.09.2024 | 155,90 | 156,60 | 150,00 | 151,90 | -2,57% | 468,00 |
| 13.09.2024 | 155,30 | 157,50 | 154,20 | 155,90 | 0,65% | 57,00 |
| 12.09.2024 | 154,50 | 157,00 | 153,30 | 154,90 | 0,26% | 35,00 |
| 11.09.2024 | 147,30 | 154,60 | 145,90 | 154,50 | 4,89% | 713,00 |
| 10.09.2024 | 147,30 | 147,70 | 143,20 | 147,30 | 0,00% | 139,00 |
| 09.09.2024 | 141,80 | 147,80 | 141,80 | 147,30 | 3,88% | 207,00 |
| 06.09.2024 | 147,10 | 149,00 | 140,80 | 141,80 | -3,60% | 361,00 |
| 05.09.2024 | 145,00 | 148,30 | 144,30 | 147,10 | 1,38% | 138,00 |
| 04.09.2024 | 145,50 | 147,80 | 140,80 | 145,10 | -0,27% | 539,00 |
| 03.09.2024 | 155,80 | 155,80 | 144,80 | 145,50 | -6,61% | 741,00 |
| 02.09.2024 | 154,90 | 156,00 | 154,10 | 155,80 | 0,58% | 191,00 |
| 30.08.2024 | 152,90 | 155,40 | 152,50 | 154,90 | 1,57% | 141,00 |
| 29.08.2024 | 147,40 | 156,50 | 147,20 | 152,50 | 1,73% | 589,00 |
| 28.08.2024 | 152,30 | 155,20 | 149,40 | 149,90 | -1,58% | 231,00 |
| 27.08.2024 | 151,30 | 152,60 | 148,10 | 152,30 | 0,66% | 217,00 |
| 26.08.2024 | 152,80 | 153,40 | 150,10 | 151,30 | -1,18% | 49,00 |