38,800€
-0,51%
Echtzeit-Aktienkurs Taisei Corp.
Bid:
Ask:
Aktienkurse zur Taisei Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 38,20 | 38,80 | 38,20 | 38,70 | -0,77% | - |
| 21.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 20.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 17.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 16.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 15.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 14.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 13.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 10.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 09.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 08.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 07.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | - |
| 06.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 03.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 02.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 30.12.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 27.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 23.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 20.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 19.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 18.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 17.12.2024 | 40,60 | 40,80 | 40,60 | 40,80 | 0,00% | 65,00 |
| 16.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 13.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 12.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 11.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 10.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 09.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 06.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 05.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 04.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 03.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 02.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 29.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 28.11.2024 | 40,60 | 41,40 | 40,60 | 41,40 | 0,49% | 20,00 |
| 27.11.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 26.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 25.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -2,90% | - |
| 22.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 21.11.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | - |
| 20.11.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 19.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 18.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 3,54% | - |
| 15.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 14.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | - |
| 13.11.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 12.11.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 11.11.2024 | 42,00 | 42,20 | 42,00 | 42,20 | -1,40% | 225,00 |
| 08.11.2024 | 42,60 | 42,80 | 42,60 | 42,80 | -2,73% | 83,00 |
| 07.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 13,40% | 30,00 |
| 06.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 05.11.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 04.11.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 01.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 31.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 30.10.2024 | 39,20 | 39,40 | 39,20 | 39,40 | 1,55% | 70,00 |
| 29.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,57% | - |
| 28.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 25.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 24.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,73% | - |
| 23.10.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 22.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | - |
| 21.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 18.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 17.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 16.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 15.10.2024 | 37,80 | 38,40 | 37,80 | 38,40 | 2,13% | 500,00 |
| 14.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 11.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 10.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 09.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 08.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 07.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 04.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 03.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 02.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 01.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 30.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 27.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -4,00% | - |
| 26.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 3,09% | - |
| 25.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 24.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 3,16% | - |
| 23.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | - |
| 20.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 19.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 18.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 17.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,98% | - |
| 16.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 13.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 12.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 11.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 10.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
| 09.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | 60,00 |
| 06.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 05.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 2,49% | - |
| 04.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 03.09.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 02.09.2024 | 40,80 | 40,80 | 40,20 | 40,20 | -1,47% | - |
| 30.08.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 29.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |