Taiheiyo Cement Corp.
[WKN: 858354 | ISIN: JP3449020001]
Aktienkurse
23,100€ 6,94%
Echtzeit-Aktienkurs Taiheiyo Cement Corp.
Bid: Ask:

Aktienkurse zur Taiheiyo Cement Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.11.2024 22,80 23,10 22,40 22,90 6,02% -
21.11.2024 22,00 22,00 21,60 21,60 2,86% -
20.11.2024 20,20 21,20 20,20 21,00 0,96% 1.000,00
19.11.2024 21,00 21,00 20,80 20,80 0,97% -
18.11.2024 20,60 20,60 20,60 20,60 1,98% -
15.11.2024 20,20 20,20 20,20 20,20 1,51% -
14.11.2024 19,90 19,90 19,90 19,90 -2,45% -
13.11.2024 20,20 20,40 20,20 20,40 -0,97% -
12.11.2024 20,80 20,80 20,60 20,60 0,00% -
11.11.2024 20,60 20,60 20,60 20,60 0,98% -
08.11.2024 20,80 20,80 20,40 20,40 -4,67% -
07.11.2024 21,00 21,40 21,00 21,40 5,94% -
06.11.2024 20,20 20,20 20,20 20,20 5,76% -
05.11.2024 19,10 19,10 19,10 19,10 -3,05% -
04.11.2024 20,20 20,20 19,70 19,70 -1,01% -
01.11.2024 19,70 19,90 19,70 19,90 2,58% -
31.10.2024 19,50 19,50 19,40 19,40 -1,52% -
30.10.2024 19,90 19,90 19,70 19,70 -1,01% -
29.10.2024 19,90 19,90 19,90 19,90 -1,49% -
28.10.2024 20,20 20,20 20,20 20,20 1,51% -
25.10.2024 19,90 19,90 19,90 19,90 0,00% -
24.10.2024 20,20 20,20 19,90 19,90 -1,49% -
23.10.2024 20,40 20,40 20,20 20,20 -2,88% -
22.10.2024 20,80 20,80 20,80 20,80 0,00% -
21.10.2024 20,80 20,80 20,80 20,80 -0,95% -
18.10.2024 21,00 21,00 21,00 21,00 0,00% -
17.10.2024 21,00 21,00 21,00 21,00 6,60% -
16.10.2024 19,50 19,70 19,50 19,70 1,55% -
15.10.2024 19,90 19,90 19,40 19,40 -2,51% -
14.10.2024 19,90 19,90 19,90 19,90 0,00% -
11.10.2024 19,90 19,90 19,90 19,90 -1,49% -
10.10.2024 20,20 20,20 20,20 20,20 0,00% -
09.10.2024 19,90 20,20 19,90 20,20 0,00% -
08.10.2024 19,90 20,20 19,90 20,20 1,51% -
07.10.2024 20,20 20,20 19,90 19,90 -2,45% -
04.10.2024 20,40 20,40 20,40 20,40 0,00% -
03.10.2024 20,40 20,40 20,40 20,40 -2,86% -
02.10.2024 20,80 21,00 20,80 21,00 0,96% -
01.10.2024 20,80 20,80 20,80 20,80 0,00% -
30.09.2024 20,80 20,80 20,80 20,80 4,52% -
27.09.2024 20,20 20,20 19,90 19,90 -5,24% -
26.09.2024 20,80 21,00 20,80 21,00 2,94% -
25.09.2024 20,20 20,40 20,20 20,40 0,00% -
24.09.2024 20,40 20,40 20,40 20,40 -0,97% -
23.09.2024 20,60 20,60 20,60 20,60 -0,96% -
20.09.2024 20,60 20,80 20,60 20,80 4,52% -
19.09.2024 19,90 19,90 19,90 19,90 2,58% -
18.09.2024 19,40 19,40 19,40 19,40 0,00% -
17.09.2024 19,40 19,40 19,40 19,40 0,00% -
16.09.2024 19,50 19,50 19,40 19,40 0,00% -
13.09.2024 19,40 19,40 19,40 19,40 1,04% -
12.09.2024 19,20 19,20 19,20 19,20 1,05% -
11.09.2024 18,70 19,00 18,70 19,00 -1,04% -
10.09.2024 18,80 19,20 18,80 19,20 2,13% -
09.09.2024 18,80 18,80 18,80 18,80 0,53% -
06.09.2024 19,20 19,20 18,70 18,70 -3,11% -
05.09.2024 19,20 19,30 19,20 19,30 -0,52% -
04.09.2024 19,40 19,40 19,40 19,40 -1,02% -
03.09.2024 20,40 20,40 19,60 19,60 -3,92% -
02.09.2024 20,40 20,40 20,40 20,40 0,00% -
30.08.2024 20,40 20,40 20,40 20,40 0,99% -
29.08.2024 20,20 20,20 20,20 20,20 0,00% -
28.08.2024 20,20 20,20 20,20 20,20 -0,98% -
27.08.2024 20,40 20,40 20,40 20,40 0,00% -
26.08.2024 20,40 20,40 20,40 20,40 -2,86% -
23.08.2024 20,80 21,00 20,80 21,00 0,00% -
22.08.2024 21,00 21,00 21,00 21,00 0,96% -
21.08.2024 20,80 20,80 20,80 20,80 -2,80% -
20.08.2024 21,40 21,40 21,40 21,40 0,00% -
19.08.2024 21,40 21,40 21,40 21,40 1,90% -
16.08.2024 21,00 21,00 21,00 21,00 2,94% -
15.08.2024 20,40 20,40 20,40 20,40 0,00% -
14.08.2024 20,40 20,40 20,40 20,40 0,00% -
13.08.2024 20,40 20,40 20,40 20,40 2,51% -
12.08.2024 19,70 19,90 19,70 19,90 1,02% -
09.08.2024 19,70 19,70 19,70 19,70 -8,80% -
08.08.2024 21,60 21,60 21,60 21,60 3,85% -
07.08.2024 21,00 21,00 20,80 20,80 -2,80% -
06.08.2024 21,40 21,40 21,40 21,40 7,54% -
05.08.2024 19,90 19,90 19,90 19,90 -9,55% -
02.08.2024 22,40 22,40 22,00 22,00 -4,35% 300,00
01.08.2024 23,40 23,40 23,00 23,00 -6,50% -
31.07.2024 24,60 24,60 24,60 24,60 2,50% -
30.07.2024 24,00 24,00 24,00 24,00 -0,83% -
29.07.2024 24,20 24,20 24,20 24,20 3,42% -
26.07.2024 23,40 23,40 23,40 23,40 1,74% -
25.07.2024 23,40 23,40 23,00 23,00 -0,86% 169,00
24.07.2024 24,00 24,00 23,20 23,20 -4,13% -
23.07.2024 24,00 24,20 24,00 24,20 1,68% -
22.07.2024 23,80 23,80 23,80 23,80 0,00% -
19.07.2024 23,80 23,80 23,80 23,80 -1,65% -
18.07.2024 24,40 24,40 24,20 24,20 1,68% -
17.07.2024 23,80 23,80 23,80 23,80 3,48% -
16.07.2024 22,80 23,00 22,80 23,00 0,00% -
15.07.2024 23,00 23,00 23,00 23,00 0,00% -
12.07.2024 22,80 23,00 22,80 23,00 0,88% -
11.07.2024 22,80 22,80 22,80 22,80 -1,72% -
10.07.2024 23,00 23,20 23,00 23,20 1,75% -
09.07.2024 22,80 22,80 22,80 22,80 0,00% -
08.07.2024 22,80 22,80 22,80 22,80 -0,87% -