347,750€
-0,57%
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 |
|---|---|---|---|---|---|---|
| 22.05.2026 | 352,75 | 354,00 | 349,25 | 350,25 | 0,14% | 253,00 |
| 21.05.2026 | 351,75 | 353,75 | 343,25 | 349,75 | 1,75% | 597,00 |
| 20.05.2026 | 337,25 | 345,25 | 337,25 | 343,75 | 1,18% | 107,00 |
| 19.05.2026 | 337,75 | 343,75 | 331,75 | 339,75 | 0,07% | 1.169,00 |
| 18.05.2026 | 348,25 | 352,25 | 336,00 | 339,50 | -2,79% | 358,00 |
| 15.05.2026 | 358,50 | 358,50 | 345,00 | 349,25 | -2,99% | 485,00 |
| 14.05.2026 | 345,50 | 360,75 | 342,75 | 360,00 | 5,03% | 1.324,00 |
| 13.05.2026 | 337,75 | 346,00 | 334,50 | 342,75 | 2,39% | 202,00 |
| 12.05.2026 | 341,75 | 346,50 | 329,75 | 334,75 | -2,62% | 932,00 |
| 11.05.2026 | 348,75 | 348,75 | 338,00 | 343,75 | -1,15% | 1.165,00 |
| 08.05.2026 | 350,75 | 355,75 | 340,75 | 347,75 | -0,64% | 704,00 |
| 07.05.2026 | 362,50 | 363,25 | 347,25 | 350,00 | -1,89% | 525,00 |
| 06.05.2026 | 338,25 | 356,75 | 337,75 | 356,75 | 5,08% | 1.327,00 |
| 05.05.2026 | 341,75 | 346,25 | 335,50 | 339,50 | -0,73% | 417,00 |
| 04.05.2026 | 345,75 | 348,00 | 338,75 | 342,00 | 1,56% | 501,00 |
| 30.04.2026 | 335,25 | 340,75 | 330,00 | 336,75 | 0,00% | 322,00 |
| 29.04.2026 | 332,75 | 338,75 | 332,25 | 336,75 | 0,52% | 363,00 |
| 28.04.2026 | 342,50 | 345,25 | 328,75 | 335,00 | -2,55% | 617,00 |
| 27.04.2026 | 356,25 | 356,25 | 341,25 | 343,75 | -0,72% | 754,00 |
| 24.04.2026 | 336,75 | 349,50 | 332,00 | 346,25 | 6,29% | 546,00 |
| 23.04.2026 | 336,00 | 336,00 | 321,00 | 325,75 | -0,53% | 313,00 |
| 22.04.2026 | 314,75 | 327,75 | 314,75 | 327,50 | 4,88% | 320,00 |
| 21.04.2026 | 314,50 | 315,00 | 312,00 | 312,25 | 0,24% | 107,00 |
| 20.04.2026 | 316,50 | 317,00 | 309,50 | 311,50 | -0,40% | 158,00 |
| 17.04.2026 | 304,25 | 317,25 | 303,75 | 312,75 | 1,46% | 729,00 |
| 16.04.2026 | 318,75 | 327,00 | 301,75 | 308,25 | -3,29% | 2.445,00 |
| 15.04.2026 | 323,25 | 328,00 | 315,50 | 318,75 | -1,39% | 2.280,00 |
| 14.04.2026 | 320,25 | 324,00 | 316,25 | 323,25 | 2,21% | 810,00 |
| 13.04.2026 | 312,75 | 317,25 | 311,25 | 316,25 | -0,55% | 258,00 |
| 10.04.2026 | 316,25 | 322,25 | 315,75 | 318,00 | 2,17% | 555,00 |
| 09.04.2026 | 312,25 | 314,75 | 308,75 | 311,25 | -0,24% | 540,00 |
| 08.04.2026 | 305,00 | 317,75 | 305,00 | 312,00 | 6,21% | 749,00 |
| 07.04.2026 | 297,75 | 297,75 | 290,25 | 293,75 | 0,51% | 139,00 |
| 02.04.2026 | 291,25 | 295,75 | 282,75 | 292,25 | -1,18% | 252,00 |
| 01.04.2026 | 301,75 | 301,75 | 293,25 | 295,75 | 4,51% | 794,00 |
| 31.03.2026 | 284,00 | 285,25 | 275,75 | 283,00 | 3,10% | 120,00 |
| 30.03.2026 | 282,00 | 287,25 | 274,50 | 274,50 | -3,17% | 329,00 |
| 27.03.2026 | 287,50 | 287,75 | 279,25 | 283,50 | -0,70% | 290,00 |
| 26.03.2026 | 300,00 | 300,00 | 282,75 | 285,50 | -4,99% | 518,00 |
| 25.03.2026 | 302,25 | 302,50 | 296,50 | 300,50 | 1,78% | 271,00 |
| 24.03.2026 | 288,75 | 297,75 | 288,25 | 295,25 | 1,55% | 310,00 |
| 23.03.2026 | 280,75 | 295,50 | 275,00 | 290,75 | 2,47% | 754,00 |
| 20.03.2026 | 293,00 | 293,50 | 282,75 | 283,75 | -3,07% | 241,00 |
| 19.03.2026 | 294,25 | 294,75 | 285,75 | 292,75 | -1,26% | 1.025,00 |
| 18.03.2026 | 302,75 | 305,25 | 295,00 | 296,50 | -1,08% | 385,00 |
| 17.03.2026 | 293,50 | 300,25 | 293,25 | 299,75 | 1,52% | 117,00 |
| 16.03.2026 | 294,00 | 301,75 | 293,50 | 295,25 | -0,34% | 131,00 |
| 13.03.2026 | 296,25 | 300,00 | 293,00 | 296,25 | 0,77% | 454,00 |
| 12.03.2026 | 302,25 | 305,75 | 292,50 | 294,00 | -3,84% | 136,00 |
| 11.03.2026 | 305,00 | 309,00 | 302,25 | 305,75 | 1,92% | 244,00 |
| 10.03.2026 | 291,75 | 305,25 | 291,75 | 300,00 | -0,17% | 641,00 |
| 09.03.2026 | 288,00 | 301,50 | 286,50 | 300,50 | 2,21% | 2.068,00 |
| 06.03.2026 | 305,00 | 308,00 | 294,00 | 294,00 | -3,69% | 287,00 |
| 05.03.2026 | 307,25 | 309,75 | 303,75 | 305,25 | -1,29% | 56,00 |
| 04.03.2026 | 301,50 | 312,50 | 298,25 | 309,25 | 1,31% | 1.147,00 |
| 03.03.2026 | 315,75 | 315,75 | 297,75 | 305,25 | -3,86% | 1.207,00 |
| 02.03.2026 | 315,00 | 318,75 | 305,00 | 317,50 | 0,55% | 377,00 |
| 27.02.2026 | 319,25 | 321,00 | 313,25 | 315,75 | -0,94% | 2.529,00 |
| 26.02.2026 | 327,25 | 333,00 | 313,75 | 318,75 | -2,89% | 541,00 |
| 25.02.2026 | 332,75 | 333,00 | 325,75 | 328,25 | -0,08% | 813,00 |
| 24.02.2026 | 320,25 | 330,25 | 317,50 | 328,50 | 5,20% | 865,00 |
| 23.02.2026 | 312,25 | 316,25 | 307,75 | 312,25 | -0,40% | 466,00 |
| 20.02.2026 | 306,25 | 315,00 | 305,00 | 313,50 | 2,62% | 276,00 |
| 19.02.2026 | 308,00 | 310,00 | 304,00 | 305,50 | -1,21% | 206,00 |
| 18.02.2026 | 307,25 | 312,25 | 307,25 | 309,25 | 0,16% | 241,00 |
| 17.02.2026 | 305,75 | 309,00 | 301,75 | 308,75 | -1,44% | 236,00 |
| 16.02.2026 | 308,25 | 313,50 | 308,25 | 313,25 | 0,89% | 340,00 |
| 13.02.2026 | 310,75 | 312,75 | 304,25 | 310,50 | -0,24% | 191,00 |
| 12.02.2026 | 314,75 | 322,75 | 307,00 | 311,25 | -1,43% | 1.464,00 |
| 11.02.2026 | 307,75 | 320,25 | 304,50 | 315,75 | 3,19% | 1.340,00 |
| 10.02.2026 | 307,75 | 310,00 | 299,25 | 306,00 | 1,92% | 827,00 |
| 09.02.2026 | 295,25 | 301,75 | 291,00 | 300,25 | 1,69% | 953,00 |
| 06.02.2026 | 277,00 | 295,75 | 277,00 | 295,25 | 6,21% | 595,00 |
| 05.02.2026 | 274,00 | 283,25 | 270,75 | 278,00 | 0,63% | 426,00 |
| 04.02.2026 | 284,00 | 291,75 | 270,75 | 276,25 | -1,78% | 511,00 |
| 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 |