179,800€
0,11%
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 |
|---|---|---|---|---|---|---|
| 13.11.2024 | 179,40 | 179,90 | 178,80 | 179,80 | 0,11% | 10,00 |
| 12.11.2024 | 181,00 | 181,20 | 177,80 | 179,60 | -0,77% | 2.292,00 |
| 11.11.2024 | 188,20 | 188,20 | 180,60 | 181,00 | -3,72% | 4.611,00 |
| 08.11.2024 | 190,40 | 192,00 | 186,40 | 188,00 | 1,18% | 4.272,00 |
| 07.11.2024 | 180,80 | 187,40 | 180,60 | 185,80 | 2,99% | 3.716,00 |
| 06.11.2024 | 181,20 | 186,20 | 176,00 | 180,40 | 0,78% | 3.393,00 |
| 05.11.2024 | 176,40 | 181,40 | 176,40 | 179,00 | 1,36% | 1.921,00 |
| 04.11.2024 | 179,20 | 180,20 | 175,20 | 176,60 | -0,79% | 2.677,00 |
| 01.11.2024 | 177,20 | 182,00 | 177,00 | 178,00 | 2,18% | 1.313,00 |
| 31.10.2024 | 178,40 | 178,40 | 173,00 | 174,20 | -2,57% | 1.686,00 |
| 30.10.2024 | 180,00 | 181,00 | 178,00 | 178,80 | -2,08% | 2.142,00 |
| 29.10.2024 | 180,80 | 183,00 | 179,80 | 182,60 | 1,44% | 1.318,00 |
| 28.10.2024 | 187,60 | 187,60 | 180,00 | 180,00 | -5,16% | 4.871,00 |
| 25.10.2024 | 183,40 | 190,00 | 183,00 | 189,80 | 3,72% | 2.912,00 |
| 24.10.2024 | 185,80 | 186,60 | 182,60 | 183,00 | -0,87% | 2.483,00 |
| 23.10.2024 | 183,00 | 188,00 | 181,80 | 184,60 | 0,33% | 2.065,00 |
| 22.10.2024 | 185,40 | 185,40 | 183,00 | 184,00 | -0,76% | 5.763,00 |
| 21.10.2024 | 185,60 | 187,00 | 184,00 | 185,40 | 0,00% | 3.137,00 |
| 18.10.2024 | 187,00 | 190,00 | 184,80 | 185,40 | -2,42% | 3.594,00 |
| 17.10.2024 | 178,80 | 196,60 | 178,80 | 190,00 | 9,83% | 12.253,00 |
| 16.10.2024 | 173,80 | 175,20 | 172,40 | 173,00 | 0,82% | 4.066,00 |
| 15.10.2024 | 178,00 | 178,60 | 169,60 | 171,60 | -3,05% | 4.822,00 |
| 14.10.2024 | 174,40 | 177,60 | 174,20 | 177,00 | 2,19% | 1.713,00 |
| 11.10.2024 | 171,20 | 173,60 | 171,20 | 173,20 | 1,64% | 2.417,00 |
| 10.10.2024 | 171,60 | 171,60 | 169,00 | 170,40 | -0,12% | 2.543,00 |
| 09.10.2024 | 168,60 | 171,60 | 167,80 | 170,60 | 1,07% | 2.363,00 |
| 08.10.2024 | 167,20 | 169,40 | 167,00 | 168,80 | 0,84% | 1.199,00 |
| 07.10.2024 | 163,80 | 168,40 | 163,80 | 167,40 | 2,32% | 1.770,00 |
| 04.10.2024 | 162,80 | 165,00 | 161,80 | 163,60 | 0,37% | 941,00 |
| 03.10.2024 | 158,60 | 163,00 | 158,40 | 163,00 | 2,90% | 300,00 |
| 02.10.2024 | 154,20 | 158,60 | 154,00 | 158,40 | 1,93% | 1.530,00 |
| 01.10.2024 | 156,80 | 158,80 | 154,60 | 155,40 | -0,51% | 1.060,00 |
| 30.09.2024 | 158,80 | 158,80 | 154,40 | 156,20 | -2,38% | 3.124,00 |
| 27.09.2024 | 164,80 | 165,20 | 160,00 | 160,00 | -3,38% | 514,00 |
| 26.09.2024 | 166,40 | 169,00 | 165,40 | 165,60 | 0,73% | 1.166,00 |
| 25.09.2024 | 162,40 | 164,40 | 161,00 | 164,40 | 2,75% | 763,00 |
| 24.09.2024 | 158,60 | 161,00 | 158,60 | 160,00 | 1,78% | 1.200,00 |
| 23.09.2024 | 157,60 | 157,60 | 156,40 | 157,20 | -0,25% | 807,00 |
| 20.09.2024 | 157,00 | 157,60 | 156,00 | 157,60 | -0,25% | 960,00 |
| 19.09.2024 | 153,20 | 158,00 | 153,20 | 158,00 | 4,91% | 1.580,00 |
| 18.09.2024 | 151,20 | 151,60 | 150,40 | 150,60 | 0,13% | 1.528,00 |
| 17.09.2024 | 151,00 | 153,00 | 150,00 | 150,40 | 0,00% | 940,00 |
| 16.09.2024 | 155,40 | 156,00 | 150,40 | 150,40 | -3,59% | 1.404,00 |
| 13.09.2024 | 155,00 | 157,40 | 154,40 | 156,00 | 0,65% | 1.321,00 |
| 12.09.2024 | 155,20 | 155,80 | 154,00 | 155,00 | 0,91% | 1.180,00 |
| 11.09.2024 | 146,00 | 153,60 | 146,00 | 153,60 | 5,21% | 1.232,00 |
| 10.09.2024 | 145,60 | 146,40 | 144,00 | 146,00 | -0,95% | 676,00 |
| 09.09.2024 | 143,60 | 147,40 | 143,60 | 147,40 | 4,54% | 657,00 |
| 06.09.2024 | 147,40 | 148,40 | 141,00 | 141,00 | -4,34% | 1.550,00 |
| 05.09.2024 | 145,80 | 147,80 | 144,20 | 147,40 | 0,68% | 1.116,00 |
| 04.09.2024 | 142,80 | 146,60 | 142,40 | 146,40 | 0,97% | 1.934,00 |
| 03.09.2024 | 154,40 | 154,40 | 145,00 | 145,00 | -6,69% | 1.967,00 |
| 02.09.2024 | 154,80 | 155,40 | 154,20 | 155,40 | 0,26% | 669,00 |
| 30.08.2024 | 152,40 | 155,00 | 152,20 | 155,00 | 1,97% | 1.227,00 |
| 29.08.2024 | 148,80 | 156,00 | 148,80 | 152,00 | -0,78% | 2.805,00 |
| 28.08.2024 | 153,60 | 155,00 | 151,60 | 153,20 | 1,06% | 1.436,00 |
| 27.08.2024 | 150,40 | 151,60 | 148,80 | 151,60 | -0,26% | 2.434,00 |
| 26.08.2024 | 152,40 | 153,40 | 150,00 | 152,00 | -0,52% | 1.543,00 |
| 23.08.2024 | 152,00 | 154,80 | 151,40 | 152,80 | 1,87% | 703,00 |
| 22.08.2024 | 152,60 | 155,40 | 150,00 | 150,00 | -2,09% | 1.188,00 |
| 21.08.2024 | 154,20 | 155,20 | 152,00 | 153,20 | -1,29% | 2.203,00 |
| 20.08.2024 | 158,80 | 158,80 | 153,80 | 155,20 | -1,02% | 2.273,00 |
| 19.08.2024 | 158,20 | 159,00 | 155,80 | 156,80 | -0,88% | 1.427,00 |
| 16.08.2024 | 159,80 | 160,00 | 157,00 | 158,20 | -0,25% | 1.919,00 |
| 15.08.2024 | 154,80 | 159,80 | 153,60 | 158,60 | 3,26% | 1.986,00 |
| 14.08.2024 | 155,80 | 156,20 | 152,40 | 153,60 | -1,79% | 1.324,00 |
| 13.08.2024 | 153,40 | 156,40 | 152,60 | 156,40 | 1,96% | 1.438,00 |
| 12.08.2024 | 152,60 | 154,80 | 151,20 | 153,40 | 0,39% | 1.525,00 |
| 09.08.2024 | 154,00 | 156,20 | 150,00 | 152,80 | 2,14% | 2.597,00 |
| 08.08.2024 | 140,80 | 150,20 | 140,80 | 149,60 | 4,76% | 1.347,00 |
| 07.08.2024 | 145,80 | 148,20 | 142,20 | 142,80 | 0,56% | 9.548,00 |
| 06.08.2024 | 138,60 | 144,40 | 135,20 | 142,00 | 6,29% | 4.210,00 |
| 05.08.2024 | 120,20 | 135,40 | 115,60 | 133,60 | -4,57% | 25.387,00 |
| 02.08.2024 | 143,00 | 143,00 | 134,80 | 140,00 | -4,50% | 6.007,00 |
| 01.08.2024 | 156,20 | 156,60 | 146,00 | 146,60 | -4,31% | 2.671,00 |
| 31.07.2024 | 147,60 | 153,40 | 146,60 | 153,20 | 7,13% | 1.941,00 |
| 30.07.2024 | 148,80 | 149,80 | 141,60 | 143,00 | -3,64% | 2.173,00 |
| 29.07.2024 | 150,40 | 152,20 | 146,40 | 148,40 | 0,00% | 2.186,00 |
| 26.07.2024 | 148,20 | 150,40 | 147,40 | 148,40 | -0,40% | 1.800,00 |
| 25.07.2024 | 147,00 | 150,00 | 140,40 | 149,00 | 0,68% | 4.950,00 |
| 24.07.2024 | 154,60 | 155,40 | 148,00 | 148,00 | -5,61% | 2.900,00 |
| 23.07.2024 | 157,40 | 157,80 | 154,60 | 156,80 | 0,64% | 2.900,00 |
| 22.07.2024 | 148,20 | 155,80 | 148,20 | 155,80 | 1,43% | 3.610,00 |
| 19.07.2024 | 158,00 | 158,00 | 152,00 | 153,60 | -2,78% | 3.991,00 |
| 18.07.2024 | 162,20 | 164,20 | 151,40 | 158,00 | 0,89% | 5.898,00 |
| 17.07.2024 | 166,80 | 166,80 | 156,60 | 156,60 | -8,63% | 4.680,00 |
| 16.07.2024 | 172,00 | 173,20 | 170,60 | 171,40 | 0,47% | 3.051,00 |
| 15.07.2024 | 172,60 | 173,60 | 170,00 | 170,60 | -0,81% | 2.518,00 |
| 12.07.2024 | 168,00 | 174,00 | 166,60 | 172,00 | 1,42% | 3.541,00 |
| 11.07.2024 | 178,00 | 179,00 | 169,00 | 169,60 | -3,75% | 6.438,00 |
| 10.07.2024 | 172,20 | 176,40 | 172,20 | 176,20 | 3,16% | 4.041,00 |
| 09.07.2024 | 173,80 | 174,40 | 169,40 | 170,80 | -0,47% | 4.818,00 |
| 08.07.2024 | 174,40 | 177,00 | 171,60 | 171,60 | 0,70% | 3.779,00 |
| 05.07.2024 | 170,40 | 171,60 | 169,00 | 170,40 | 0,00% | 1.851,00 |
| 04.07.2024 | 169,80 | 170,80 | 168,60 | 170,40 | 1,79% | 1.981,00 |
| 03.07.2024 | 164,20 | 169,40 | 164,00 | 167,40 | 3,33% | 2.367,00 |
| 02.07.2024 | 160,80 | 162,00 | 159,60 | 162,00 | 1,00% | 869,00 |
| 01.07.2024 | 163,40 | 163,40 | 159,40 | 160,40 | -0,99% | 3.137,00 |
| 28.06.2024 | 162,00 | 165,20 | 161,60 | 162,00 | 0,50% | 1.701,00 |
| 27.06.2024 | 160,60 | 163,00 | 159,60 | 161,20 | 0,37% | 1.491,00 |