225,250€
-0,77%
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 |
|---|---|---|---|---|---|---|
| 19.09.2025 | 227,00 | 227,50 | 223,00 | 225,00 | -0,88% | 2.560,00 |
| 18.09.2025 | 224,00 | 228,00 | 215,00 | 227,00 | 3,18% | 2.551,00 |
| 17.09.2025 | 221,50 | 222,00 | 220,00 | 220,00 | -0,68% | 1.691,00 |
| 16.09.2025 | 225,50 | 226,00 | 219,50 | 221,50 | -0,23% | 2.470,00 |
| 15.09.2025 | 221,50 | 224,00 | 220,00 | 222,00 | 0,23% | 1.976,00 |
| 12.09.2025 | 222,00 | 222,50 | 220,00 | 221,50 | -0,11% | 1.395,00 |
| 11.09.2025 | 222,00 | 223,50 | 220,00 | 221,75 | -0,11% | 1.124,00 |
| 10.09.2025 | 218,50 | 225,50 | 218,00 | 222,00 | 6,47% | 3.687,00 |
| 08.09.2025 | 208,00 | 208,50 | 205,75 | 208,50 | 0,48% | 43.902,00 |
| 05.09.2025 | 201,50 | 207,50 | 201,50 | 207,50 | 3,23% | 1.727,00 |
| 04.09.2025 | 198,00 | 201,00 | 198,00 | 201,00 | 2,13% | 3.843,00 |
| 03.09.2025 | 196,60 | 199,80 | 196,60 | 196,80 | 0,82% | 788,00 |
| 02.09.2025 | 197,60 | 198,80 | 190,80 | 195,20 | -0,71% | 2.126,00 |
| 01.09.2025 | 196,40 | 198,00 | 196,20 | 196,60 | -0,10% | 1.419,00 |
| 29.08.2025 | 205,00 | 205,00 | 196,80 | 196,80 | -3,29% | 1.923,00 |
| 28.08.2025 | 203,50 | 205,00 | 202,00 | 203,50 | -0,25% | 1.153,00 |
| 27.08.2025 | 206,50 | 206,50 | 203,50 | 204,00 | -0,49% | 1.558,00 |
| 26.08.2025 | 201,50 | 205,00 | 201,50 | 205,00 | 0,99% | 1.041,00 |
| 25.08.2025 | 203,00 | 204,00 | 199,40 | 203,00 | 1,60% | 2.538,00 |
| 22.08.2025 | 195,20 | 199,80 | 194,60 | 199,80 | 2,25% | 1.282,00 |
| 21.08.2025 | 196,60 | 198,20 | 194,60 | 195,40 | 0,21% | 1.649,00 |
| 20.08.2025 | 196,60 | 198,00 | 191,80 | 195,00 | -2,74% | 2.350,00 |
| 19.08.2025 | 205,00 | 206,50 | 200,50 | 200,50 | -2,91% | 1.061,00 |
| 18.08.2025 | 204,50 | 207,00 | 204,00 | 206,50 | 0,73% | 1.109,00 |
| 15.08.2025 | 206,00 | 206,50 | 203,50 | 205,00 | -0,73% | 600,00 |
| 14.08.2025 | 207,00 | 207,00 | 204,00 | 206,50 | 0,24% | 2.277,00 |
| 13.08.2025 | 209,00 | 210,50 | 205,00 | 206,00 | -1,67% | 1.755,00 |
| 12.08.2025 | 209,50 | 210,50 | 208,00 | 209,50 | -0,48% | 1.313,00 |
| 11.08.2025 | 208,50 | 211,50 | 206,50 | 210,50 | 1,94% | 1.393,00 |
| 08.08.2025 | 207,50 | 210,00 | 206,00 | 206,50 | -0,72% | 1.243,00 |
| 07.08.2025 | 207,00 | 211,50 | 207,00 | 208,00 | 4,73% | 2.890,00 |
| 06.08.2025 | 200,00 | 201,50 | 196,80 | 198,60 | -1,93% | 1.603,00 |
| 05.08.2025 | 206,50 | 208,50 | 199,20 | 202,50 | -1,22% | 2.990,00 |
| 04.08.2025 | 205,00 | 206,50 | 204,00 | 205,00 | 1,49% | 2.505,00 |
| 01.08.2025 | 209,00 | 209,00 | 201,00 | 202,00 | -4,94% | 3.578,00 |
| 31.07.2025 | 214,50 | 215,50 | 210,50 | 212,50 | 0,24% | 3.396,00 |
| 30.07.2025 | 209,00 | 213,50 | 209,00 | 212,00 | 1,19% | 3.615,00 |
| 29.07.2025 | 207,00 | 211,50 | 207,00 | 209,50 | -0,24% | 4.785,00 |
| 28.07.2025 | 210,00 | 210,50 | 207,50 | 210,00 | 0,48% | 2.992,00 |
| 25.07.2025 | 206,50 | 209,50 | 204,50 | 209,00 | 1,95% | 2.483,00 |
| 24.07.2025 | 206,50 | 206,50 | 202,50 | 205,00 | 0,49% | 4.624,00 |
| 23.07.2025 | 202,00 | 204,00 | 200,50 | 204,00 | 2,00% | 3.654,00 |
| 22.07.2025 | 203,50 | 205,00 | 198,00 | 200,00 | -2,91% | 5.298,00 |
| 21.07.2025 | 208,50 | 209,00 | 205,50 | 206,00 | -0,72% | 1.806,00 |
| 18.07.2025 | 211,50 | 211,50 | 204,50 | 207,50 | -2,58% | 3.152,00 |
| 17.07.2025 | 209,00 | 217,50 | 209,00 | 213,00 | 4,16% | 7.844,00 |
| 16.07.2025 | 205,00 | 205,00 | 202,00 | 204,50 | 0,25% | 912,00 |
| 15.07.2025 | 199,20 | 205,00 | 199,20 | 204,00 | 4,08% | 3.697,00 |
| 14.07.2025 | 197,40 | 197,40 | 194,00 | 196,00 | -1,71% | 1.834,00 |
| 11.07.2025 | 197,60 | 199,40 | 195,60 | 199,40 | 1,22% | 964,00 |
| 10.07.2025 | 197,60 | 201,00 | 196,00 | 197,00 | -0,91% | 2.264,00 |
| 09.07.2025 | 197,00 | 198,80 | 195,00 | 198,80 | 1,95% | 1.341,00 |
| 08.07.2025 | 194,60 | 196,80 | 194,40 | 195,00 | 0,00% | 1.263,00 |
| 07.07.2025 | 198,00 | 199,00 | 194,00 | 195,00 | -1,61% | 3.092,00 |
| 04.07.2025 | 198,40 | 198,80 | 197,20 | 198,20 | -1,64% | 690,00 |
| 03.07.2025 | 197,00 | 202,00 | 197,00 | 201,50 | 1,87% | 1.709,00 |
| 02.07.2025 | 191,60 | 197,80 | 191,00 | 197,80 | 3,89% | 456,00 |
| 01.07.2025 | 193,40 | 194,20 | 190,00 | 190,40 | -1,14% | 643,00 |
| 30.06.2025 | 195,60 | 195,60 | 191,40 | 192,60 | -1,03% | 1.338,00 |
| 27.06.2025 | 192,80 | 194,60 | 191,40 | 194,60 | 1,25% | 1.615,00 |
| 26.06.2025 | 190,60 | 192,20 | 190,20 | 192,20 | 0,21% | 2.635,00 |
| 25.06.2025 | 189,20 | 192,00 | 189,20 | 191,80 | 1,48% | 1.465,00 |
| 24.06.2025 | 183,60 | 189,40 | 183,60 | 189,00 | 4,30% | 1.538,00 |
| 23.06.2025 | 178,60 | 182,80 | 178,40 | 181,20 | -0,22% | 1.594,00 |
| 20.06.2025 | 184,40 | 187,40 | 181,20 | 181,60 | -0,22% | 1.964,00 |
| 19.06.2025 | 183,60 | 185,20 | 182,00 | 182,00 | -2,05% | 1.203,00 |
| 18.06.2025 | 187,00 | 188,00 | 185,80 | 185,80 | -0,11% | 1.162,00 |
| 17.06.2025 | 186,00 | 187,00 | 184,80 | 186,00 | -0,53% | 1.472,00 |
| 16.06.2025 | 183,60 | 187,20 | 182,20 | 187,00 | 1,63% | 1.310,00 |
| 13.06.2025 | 180,80 | 184,00 | 180,80 | 184,00 | -1,29% | 1.326,00 |
| 12.06.2025 | 185,20 | 186,40 | 182,20 | 186,40 | 0,22% | 1.769,00 |
| 11.06.2025 | 188,60 | 189,40 | 186,00 | 186,00 | -0,11% | 1.693,00 |
| 10.06.2025 | 185,00 | 186,60 | 183,80 | 186,20 | 1,97% | 2.071,00 |
| 09.06.2025 | 181,40 | 183,20 | 180,40 | 182,60 | 1,44% | 658,00 |
| 06.06.2025 | 177,40 | 180,60 | 177,00 | 180,00 | 1,69% | 700,00 |
| 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 |