177,600€
0,34%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 178,20 | 178,60 | 177,40 | 178,20 | 0,68% | 113,00 |
| 05.06.2025 | 176,80 | 179,40 | 176,80 | 177,00 | -0,45% | 1.068,00 |
| 04.06.2025 | 176,40 | 178,60 | 175,40 | 177,80 | 2,18% | 1.598,00 |
| 03.06.2025 | 169,60 | 174,20 | 169,40 | 174,00 | 2,23% | 1.775,00 |
| 02.06.2025 | 169,40 | 170,20 | 166,00 | 170,20 | -0,12% | 2.147,00 |
| 30.05.2025 | 173,00 | 173,60 | 168,00 | 170,40 | -1,96% | 627,00 |
| 29.05.2025 | 176,60 | 177,40 | 173,20 | 173,80 | 0,12% | 416,00 |
| 28.05.2025 | 173,00 | 175,00 | 172,40 | 173,60 | -0,23% | 1.246,00 |
| 27.05.2025 | 170,00 | 174,00 | 170,00 | 174,00 | 0,93% | 1.065,00 |
| 26.05.2025 | 168,60 | 174,00 | 168,60 | 172,40 | 2,38% | 3.655,00 |
| 23.05.2025 | 171,60 | 172,60 | 168,00 | 168,40 | -3,22% | 1.799,00 |
| 22.05.2025 | 169,20 | 174,00 | 167,40 | 174,00 | 2,84% | 1.520,00 |
| 21.05.2025 | 170,60 | 172,40 | 168,20 | 169,20 | -0,82% | 2.083,00 |
| 20.05.2025 | 169,40 | 171,60 | 169,40 | 170,60 | -0,23% | 1.350,00 |
| 19.05.2025 | 170,00 | 171,00 | 167,20 | 171,00 | -1,84% | 1.378,00 |
| 16.05.2025 | 173,80 | 175,00 | 172,80 | 174,20 | 0,69% | 2.197,00 |
| 15.05.2025 | 173,20 | 173,80 | 170,80 | 173,00 | -0,69% | 3.678,00 |
| 14.05.2025 | 174,20 | 174,40 | 171,80 | 174,20 | 0,35% | 1.964,00 |
| 13.05.2025 | 168,20 | 173,80 | 166,60 | 173,60 | 3,09% | 2.697,00 |
| 12.05.2025 | 162,00 | 170,80 | 162,00 | 168,40 | 6,18% | 5.781,00 |
| 09.05.2025 | 159,80 | 160,40 | 157,00 | 158,60 | 1,41% | 1.548,00 |
| 08.05.2025 | 155,20 | 157,80 | 154,00 | 156,40 | 1,43% | 1.994,00 |
| 07.05.2025 | 151,60 | 154,20 | 151,60 | 154,20 | 1,05% | 959,00 |
| 06.05.2025 | 155,20 | 155,80 | 151,60 | 152,60 | -2,55% | 845,00 |
| 05.05.2025 | 162,40 | 162,40 | 156,00 | 156,60 | -0,89% | 5.822,00 |
| 02.05.2025 | 155,20 | 159,60 | 155,00 | 158,00 | 7,63% | 4.087,00 |
| 30.04.2025 | 145,80 | 147,60 | 143,60 | 146,80 | 1,66% | 911,00 |
| 29.04.2025 | 144,60 | 145,40 | 144,00 | 144,40 | 0,84% | 1.571,00 |
| 28.04.2025 | 145,20 | 146,60 | 141,20 | 143,20 | -1,10% | 3.635,00 |
| 25.04.2025 | 145,60 | 147,00 | 142,60 | 144,80 | 1,12% | 3.921,00 |
| 24.04.2025 | 138,00 | 144,20 | 136,20 | 143,20 | 2,87% | 2.630,00 |
| 23.04.2025 | 137,60 | 140,20 | 137,60 | 139,20 | 5,30% | 4.040,00 |
| 22.04.2025 | 129,60 | 133,00 | 128,60 | 132,20 | -1,34% | 1.780,00 |
| 17.04.2025 | 137,60 | 141,60 | 133,40 | 134,00 | 0,45% | 5.425,00 |
| 16.04.2025 | 133,20 | 135,00 | 132,20 | 133,40 | -4,03% | 3.804,00 |
| 15.04.2025 | 138,40 | 140,00 | 137,20 | 139,00 | 1,16% | 2.231,00 |
| 14.04.2025 | 139,80 | 140,60 | 137,00 | 137,40 | -0,43% | 6.634,00 |
| 11.04.2025 | 140,20 | 141,40 | 135,00 | 138,00 | 2,99% | 5.115,00 |
| 10.04.2025 | 152,00 | 152,00 | 133,20 | 134,00 | -7,59% | 3.961,00 |
| 09.04.2025 | 127,80 | 145,00 | 124,60 | 145,00 | 12,06% | 3.358,00 |
| 08.04.2025 | 135,60 | 140,00 | 129,40 | 129,40 | -2,41% | 3.817,00 |
| 07.04.2025 | 120,20 | 139,40 | 116,20 | 132,60 | -1,49% | 5.091,00 |
| 04.04.2025 | 142,40 | 143,40 | 132,60 | 134,60 | -6,40% | 9.012,00 |
| 03.04.2025 | 148,60 | 149,80 | 143,00 | 143,80 | -7,82% | 3.954,00 |
| 02.04.2025 | 156,40 | 156,40 | 153,60 | 156,00 | 0,26% | 838,00 |
| 01.04.2025 | 154,00 | 156,00 | 153,20 | 155,60 | 1,97% | 1.902,00 |
| 31.03.2025 | 148,20 | 152,60 | 147,40 | 152,60 | 0,00% | 3.486,00 |
| 28.03.2025 | 156,00 | 156,80 | 151,80 | 152,60 | -2,55% | 1.713,00 |
| 27.03.2025 | 160,00 | 160,00 | 155,20 | 156,60 | -2,00% | 1.923,00 |
| 26.03.2025 | 166,80 | 167,20 | 159,80 | 159,80 | -4,54% | 919,00 |
| 25.03.2025 | 168,40 | 168,60 | 166,40 | 167,40 | -0,24% | 1.101,00 |
| 24.03.2025 | 163,20 | 169,40 | 163,20 | 167,80 | 2,57% | 988,00 |
| 21.03.2025 | 163,40 | 164,00 | 160,80 | 163,60 | 0,12% | 656,00 |
| 20.03.2025 | 162,80 | 164,60 | 161,00 | 163,40 | 2,12% | 1.395,00 |
| 19.03.2025 | 157,40 | 160,60 | 157,00 | 160,00 | 1,01% | 1.563,00 |
| 18.03.2025 | 160,40 | 161,40 | 157,40 | 158,40 | -2,22% | 1.849,00 |
| 17.03.2025 | 159,60 | 162,00 | 159,40 | 162,00 | 1,50% | 1.969,00 |
| 14.03.2025 | 158,80 | 160,20 | 157,00 | 159,60 | 0,63% | 1.932,00 |
| 13.03.2025 | 158,20 | 161,20 | 157,00 | 158,60 | -2,46% | 2.499,00 |
| 12.03.2025 | 157,40 | 163,40 | 157,40 | 162,60 | 2,78% | 3.224,00 |
| 11.03.2025 | 155,80 | 159,00 | 154,40 | 158,20 | 0,76% | 5.046,00 |
| 10.03.2025 | 163,00 | 164,20 | 155,00 | 157,00 | -1,75% | 3.307,00 |
| 07.03.2025 | 163,40 | 165,00 | 158,20 | 159,80 | -2,32% | 2.419,00 |
| 06.03.2025 | 169,00 | 169,00 | 163,60 | 163,60 | -3,99% | 3.642,00 |
| 05.03.2025 | 174,00 | 174,20 | 168,40 | 170,40 | -0,12% | 2.308,00 |
| 04.03.2025 | 167,20 | 172,80 | 163,60 | 170,60 | 3,90% | 6.038,00 |
| 03.03.2025 | 173,00 | 174,80 | 164,20 | 164,20 | -5,31% | 5.065,00 |
| 28.02.2025 | 172,40 | 175,40 | 168,80 | 173,40 | -0,34% | 2.508,00 |
| 27.02.2025 | 185,60 | 187,00 | 174,00 | 174,00 | -6,15% | 3.179,00 |
| 26.02.2025 | 180,80 | 186,00 | 180,60 | 185,40 | 3,46% | 2.553,00 |
| 25.02.2025 | 182,40 | 182,80 | 178,80 | 179,20 | -2,08% | 4.755,00 |
| 24.02.2025 | 189,00 | 190,20 | 183,00 | 183,00 | -2,66% | 4.281,00 |
| 21.02.2025 | 191,40 | 193,20 | 188,00 | 188,00 | -1,36% | 834,00 |
| 20.02.2025 | 192,40 | 193,40 | 189,20 | 190,60 | -1,24% | 3.055,00 |
| 19.02.2025 | 194,80 | 194,80 | 192,20 | 193,00 | -0,52% | 1.807,00 |
| 18.02.2025 | 197,20 | 198,40 | 192,80 | 194,00 | -1,12% | 2.654,00 |
| 17.02.2025 | 194,60 | 196,60 | 194,00 | 196,20 | 0,62% | 4.379,00 |
| 14.02.2025 | 189,60 | 195,00 | 188,20 | 195,00 | 1,04% | 4.723,00 |
| 13.02.2025 | 196,20 | 197,60 | 192,40 | 193,00 | -2,53% | 2.093,00 |
| 12.02.2025 | 201,50 | 201,50 | 197,40 | 198,00 | -2,22% | 3.416,00 |
| 11.02.2025 | 201,00 | 202,50 | 199,20 | 202,50 | 0,75% | 1.770,00 |
| 10.02.2025 | 201,00 | 203,50 | 200,50 | 201,00 | 0,25% | 2.045,00 |
| 07.02.2025 | 203,00 | 205,00 | 199,40 | 200,50 | -0,50% | 1.268,00 |
| 06.02.2025 | 200,50 | 202,50 | 200,00 | 201,50 | 0,75% | 1.954,00 |
| 05.02.2025 | 196,40 | 202,00 | 195,40 | 200,00 | 1,52% | 1.157,00 |
| 04.02.2025 | 198,40 | 198,60 | 196,00 | 197,00 | 1,13% | 1.773,00 |
| 03.02.2025 | 194,40 | 198,80 | 193,20 | 194,80 | -3,80% | 2.401,00 |
| 31.01.2025 | 202,00 | 207,00 | 201,00 | 202,50 | 1,45% | 2.029,00 |
| 30.01.2025 | 197,20 | 200,50 | 195,80 | 199,60 | 2,89% | 2.725,00 |
| 29.01.2025 | 195,80 | 197,80 | 192,80 | 194,00 | 0,10% | 1.958,00 |
| 28.01.2025 | 186,00 | 193,80 | 185,00 | 193,80 | 6,25% | 4.910,00 |
| 27.01.2025 | 199,80 | 199,80 | 179,20 | 182,40 | -14,16% | 17.718,00 |
| 24.01.2025 | 214,50 | 216,00 | 211,50 | 212,50 | -1,39% | 1.860,00 |
| 23.01.2025 | 214,50 | 216,00 | 211,50 | 215,50 | 0,47% | 2.591,00 |
| 22.01.2025 | 212,00 | 216,50 | 211,00 | 214,50 | 1,66% | 3.532,00 |
| 21.01.2025 | 207,00 | 211,00 | 205,00 | 211,00 | -0,47% | 4.285,00 |
| 20.01.2025 | 208,00 | 212,00 | 208,00 | 212,00 | 3,16% | 6.933,00 |
| 17.01.2025 | 208,00 | 210,00 | 205,50 | 205,50 | -2,61% | 5.224,00 |
| 16.01.2025 | 212,00 | 216,00 | 207,50 | 211,00 | 5,71% | 7.345,00 |
| 15.01.2025 | 193,80 | 199,60 | 193,40 | 199,60 | 3,10% | 2.174,00 |