24,000€
5,26%
Echtzeit-Aktienkurs Taiheiyo Cement Corp.
Bid:
Ask:
Aktienkurse zur Taiheiyo Cement Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
13.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
12.06.2024 | 23,60 | 23,60 | 23,20 | 23,20 | 1,75% | - |
11.06.2024 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | - |
10.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
07.06.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
06.06.2024 | 23,00 | 23,80 | 23,00 | 23,00 | 0,00% | 300,00 |
05.06.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | - |
04.06.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
03.06.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
31.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
30.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
29.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
28.05.2024 | 22,80 | 22,80 | 22,40 | 22,40 | 0,00% | - |
27.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
24.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | - |
23.05.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -3,54% | - |
22.05.2024 | 22,40 | 23,20 | 22,40 | 22,60 | 0,00% | 74,00 |
21.05.2024 | 22,80 | 22,80 | 22,60 | 22,60 | 0,89% | - |
20.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
17.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
16.05.2024 | 21,80 | 21,80 | 21,40 | 21,40 | -2,73% | - |
15.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -4,35% | - |
14.05.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 5,50% | - |
13.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
10.05.2024 | 22,00 | 22,00 | 21,80 | 21,80 | 0,93% | - |
09.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
08.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
07.05.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | - |
06.05.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
03.05.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 3,88% | - |
02.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
30.04.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
29.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
26.04.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | - |
25.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
24.04.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | - |
23.04.2024 | 20,60 | 20,80 | 20,60 | 20,80 | -0,95% | - |
22.04.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 1,94% | - |
19.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
18.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 2,97% | - |
17.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
16.04.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
15.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
12.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
11.04.2024 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
10.04.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
09.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
08.04.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
05.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
04.04.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -2,80% | - |
03.04.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 3,88% | - |
02.04.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -1,90% | - |
28.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -5,41% | - |
27.03.2024 | 21,40 | 22,20 | 21,40 | 22,20 | 2,78% | - |
26.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
25.03.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | - |
22.03.2024 | 21,40 | 21,40 | 21,20 | 21,20 | 1,92% | - |
21.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
20.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 10,00 |
19.03.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
18.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
15.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
14.03.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 1,98% | - |
13.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
12.03.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 2,97% | - |
11.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
08.03.2024 | 20,40 | 20,40 | 20,20 | 20,20 | 3,59% | - |
07.03.2024 | 19,30 | 19,50 | 19,30 | 19,50 | 0,52% | - |
06.03.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
05.03.2024 | 19,20 | 19,20 | 19,10 | 19,10 | 0,53% | - |
04.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
01.03.2024 | 19,10 | 19,20 | 19,10 | 19,20 | 1,59% | - |
29.02.2024 | 18,80 | 18,90 | 18,80 | 18,90 | -0,53% | - |
28.02.2024 | 19,10 | 19,10 | 19,00 | 19,00 | -2,56% | - |
27.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
26.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
23.02.2024 | 19,10 | 19,20 | 19,10 | 19,20 | 0,52% | - |
22.02.2024 | 19,20 | 19,20 | 19,10 | 19,10 | -1,04% | - |
21.02.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
20.02.2024 | 19,30 | 19,30 | 19,10 | 19,10 | -3,05% | - |
19.02.2024 | 19,60 | 19,70 | 19,60 | 19,70 | 4,79% | - |
16.02.2024 | 19,00 | 19,00 | 18,80 | 18,80 | 0,00% | - |
15.02.2024 | 18,70 | 18,80 | 18,70 | 18,80 | 0,53% | - |
14.02.2024 | 18,60 | 18,70 | 18,60 | 18,70 | -1,58% | - |
13.02.2024 | 19,30 | 19,30 | 19,00 | 19,00 | -3,55% | - |
12.02.2024 | 19,60 | 19,70 | 19,60 | 19,70 | 1,03% | 50,00 |
09.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 5,98% | - |
08.02.2024 | 18,70 | 18,70 | 18,40 | 18,40 | -2,65% | - |
07.02.2024 | 19,00 | 19,00 | 18,90 | 18,90 | 1,07% | - |
06.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
05.02.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
02.02.2024 | 18,50 | 18,60 | 18,50 | 18,60 | -0,53% | - |
01.02.2024 | 19,00 | 19,00 | 18,70 | 18,70 | 1,08% | - |
31.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 2,78% | - |
30.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
29.01.2024 | 18,20 | 18,30 | 18,20 | 18,30 | 2,23% | - |
26.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
25.01.2024 | 17,90 | 18,00 | 17,90 | 18,00 | 1,12% | - |
24.01.2024 | 17,90 | 17,90 | 17,80 | 17,80 | -1,11% | - |