255,500€
-2,76%
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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 242,50 | 257,75 | 242,50 | 254,75 | -3,04% | 267,00 |
| 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 |
| 09.09.2025 | 209,75 | 217,50 | 207,00 | 215,75 | 3,60% | 7.681,00 |
| 08.09.2025 | 207,50 | 208,75 | 205,75 | 208,25 | 0,24% | 202,00 |
| 05.09.2025 | 202,00 | 208,75 | 201,75 | 207,75 | 2,85% | 580,00 |
| 04.09.2025 | 198,50 | 202,00 | 197,70 | 202,00 | 1,87% | 75,00 |
| 03.09.2025 | 196,20 | 199,60 | 196,20 | 198,30 | 1,12% | 309,00 |
| 02.09.2025 | 197,30 | 198,90 | 189,80 | 196,10 | -0,71% | 579,00 |
| 01.09.2025 | 197,40 | 198,00 | 196,80 | 197,50 | 0,00% | 133,00 |
| 29.08.2025 | 204,00 | 205,00 | 197,10 | 197,50 | -3,19% | 390,00 |
| 28.08.2025 | 205,75 | 206,25 | 202,25 | 204,00 | -0,73% | 268,00 |
| 27.08.2025 | 205,00 | 206,25 | 203,25 | 205,50 | 0,12% | 190,00 |
| 26.08.2025 | 202,75 | 205,25 | 202,25 | 205,25 | 1,11% | 254,00 |
| 25.08.2025 | 198,90 | 203,75 | 198,70 | 203,00 | 2,01% | 218,00 |
| 22.08.2025 | 195,00 | 199,70 | 194,90 | 199,00 | 1,48% | 409,00 |
| 21.08.2025 | 197,50 | 198,20 | 194,60 | 196,10 | -0,10% | 283,00 |
| 20.08.2025 | 196,10 | 197,90 | 191,90 | 196,30 | -1,80% | 960,00 |
| 19.08.2025 | 207,50 | 207,50 | 199,90 | 199,90 | -3,55% | 521,00 |
| 18.08.2025 | 204,25 | 208,50 | 204,25 | 207,25 | 1,47% | 40,00 |
| 15.08.2025 | 207,00 | 208,00 | 203,50 | 204,25 | -1,45% | 173,00 |
| 14.08.2025 | 206,25 | 207,25 | 203,25 | 207,25 | 0,36% | 692,00 |
| 13.08.2025 | 209,00 | 210,75 | 204,75 | 206,50 | -1,20% | 422,00 |
| 12.08.2025 | 207,75 | 210,25 | 207,25 | 209,00 | 0,36% | 132,00 |
| 11.08.2025 | 207,75 | 211,25 | 206,25 | 208,25 | 0,24% | 193,00 |
| 08.08.2025 | 207,75 | 209,50 | 204,75 | 207,75 | 0,00% | 434,00 |
| 07.08.2025 | 198,40 | 212,75 | 198,40 | 207,75 | 4,77% | 889,00 |
| 06.08.2025 | 200,75 | 200,75 | 197,00 | 198,30 | -1,47% | 407,00 |
| 05.08.2025 | 207,25 | 208,50 | 199,30 | 201,25 | -2,42% | 249,00 |
| 04.08.2025 | 203,75 | 206,25 | 203,75 | 206,25 | 1,23% | 348,00 |
| 01.08.2025 | 212,00 | 212,00 | 200,50 | 203,75 | -3,78% | 714,00 |
| 31.07.2025 | 214,50 | 216,25 | 210,00 | 211,75 | -0,47% | 695,00 |
| 30.07.2025 | 208,75 | 213,25 | 208,75 | 212,75 | 1,67% | 438,00 |
| 29.07.2025 | 209,25 | 211,50 | 207,75 | 209,25 | 0,24% | 474,00 |
| 28.07.2025 | 209,25 | 210,25 | 206,75 | 208,75 | -0,24% | 353,00 |
| 25.07.2025 | 205,50 | 209,75 | 204,75 | 209,25 | 1,82% | 317,00 |
| 24.07.2025 | 204,25 | 205,75 | 202,25 | 205,50 | 0,74% | 298,00 |
| 23.07.2025 | 199,50 | 204,25 | 199,50 | 204,00 | 2,20% | 1.023,00 |
| 22.07.2025 | 204,25 | 204,50 | 198,00 | 199,60 | -2,52% | 469,00 |
| 21.07.2025 | 206,75 | 211,75 | 204,25 | 204,75 | -0,97% | 368,00 |
| 18.07.2025 | 212,50 | 214,50 | 204,75 | 206,75 | -2,59% | 763,00 |
| 17.07.2025 | 204,50 | 218,25 | 204,50 | 212,25 | 3,92% | 2.486,00 |
| 16.07.2025 | 204,50 | 205,25 | 200,25 | 204,25 | 0,00% | 1.635,00 |
| 15.07.2025 | 196,20 | 205,00 | 196,20 | 204,25 | 4,21% | 717,00 |
| 14.07.2025 | 195,40 | 198,10 | 193,80 | 196,00 | -0,56% | 3.989,00 |
| 11.07.2025 | 196,60 | 198,80 | 195,90 | 197,10 | 0,25% | 488,00 |
| 10.07.2025 | 197,90 | 201,25 | 194,80 | 196,60 | -0,66% | 839,00 |
| 09.07.2025 | 194,40 | 199,00 | 194,40 | 197,90 | 1,91% | 782,00 |
| 08.07.2025 | 195,60 | 196,70 | 194,20 | 194,20 | -0,72% | 2.306,00 |
| 07.07.2025 | 197,70 | 198,40 | 194,20 | 195,60 | -1,06% | 717,00 |
| 04.07.2025 | 199,40 | 199,95 | 196,70 | 197,70 | -1,27% | 813,00 |
| 03.07.2025 | 197,90 | 201,75 | 197,20 | 200,25 | 1,19% | 813,00 |
| 02.07.2025 | 190,70 | 197,90 | 190,50 | 197,90 | 3,78% | 243,00 |
| 01.07.2025 | 192,60 | 194,30 | 188,00 | 190,70 | -0,88% | - |
| 30.06.2025 | 194,90 | 194,90 | 191,70 | 192,40 | -1,28% | - |
| 27.06.2025 | 191,40 | 195,00 | 191,20 | 194,90 | 1,83% | - |
| 26.06.2025 | 190,80 | 192,50 | 0,00 | 191,40 | 0,26% | 59,00 |
| 25.06.2025 | 189,40 | 192,30 | 189,40 | 190,90 | 0,74% | - |
| 24.06.2025 | 184,90 | 189,70 | 184,50 | 189,50 | 4,35% | 313,00 |
| 23.06.2025 | 179,50 | 183,00 | 177,40 | 181,60 | -0,27% | 2.468,00 |
| 20.06.2025 | 182,10 | 187,20 | 180,80 | 182,10 | 0,05% | 361,00 |
| 19.06.2025 | 186,00 | 186,00 | 181,60 | 182,00 | -2,15% | 299,00 |
| 18.06.2025 | 186,40 | 188,10 | 185,60 | 186,00 | -0,11% | 39,00 |
| 17.06.2025 | 186,50 | 188,20 | 185,10 | 186,20 | -0,16% | 266,00 |
| 16.06.2025 | 182,80 | 187,80 | 182,20 | 186,50 | 2,14% | 221,00 |
| 13.06.2025 | 185,80 | 186,00 | 181,10 | 182,60 | -1,83% | 1.351,00 |
| 12.06.2025 | 184,70 | 186,40 | 182,50 | 186,00 | 0,16% | 296,00 |
| 11.06.2025 | 185,70 | 189,50 | 185,30 | 185,70 | 0,00% | 658,00 |
| 10.06.2025 | 181,50 | 186,70 | 181,50 | 185,70 | 2,43% | 1.560,00 |
| 09.06.2025 | 182,70 | 183,60 | 180,40 | 181,30 | 0,78% | 353,00 |
| 06.06.2025 | 177,20 | 181,00 | 177,00 | 179,90 | 1,24% | 220,00 |
| 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 |