127,700€
-0,55%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 130,30 | 130,30 | 126,90 | 128,20 | -0,16% | 909,00 |
| 25.04.2024 | 123,20 | 128,40 | 120,60 | 128,40 | 3,38% | 1.465,00 |
| 24.04.2024 | 127,00 | 127,60 | 123,80 | 124,20 | 0,16% | 1.693,00 |
| 23.04.2024 | 121,00 | 124,00 | 121,00 | 124,00 | 1,47% | 1.456,00 |
| 22.04.2024 | 118,60 | 122,80 | 118,00 | 122,20 | 1,50% | 4.705,00 |
| 19.04.2024 | 123,40 | 123,40 | 119,00 | 120,40 | -3,06% | 6.528,00 |
| 18.04.2024 | 135,40 | 136,60 | 123,00 | 124,20 | -4,61% | 3.543,00 |
| 17.04.2024 | 132,60 | 132,80 | 129,60 | 130,20 | -0,91% | 3.509,00 |
| 16.04.2024 | 130,40 | 131,80 | 129,00 | 131,40 | -0,90% | 2.020,00 |
| 15.04.2024 | 133,60 | 136,60 | 132,00 | 132,60 | -1,04% | 1.369,00 |
| 12.04.2024 | 137,20 | 138,00 | 134,00 | 134,00 | -2,47% | 2.000,00 |
| 11.04.2024 | 137,00 | 137,80 | 134,80 | 137,40 | 1,33% | 3.303,00 |
| 10.04.2024 | 135,00 | 138,00 | 134,60 | 135,60 | 1,35% | 4.528,00 |
| 09.04.2024 | 135,00 | 136,00 | 132,00 | 133,80 | 0,75% | 4.648,00 |
| 08.04.2024 | 131,60 | 134,20 | 130,60 | 132,80 | 2,00% | 2.626,00 |
| 05.04.2024 | 129,20 | 130,60 | 127,80 | 130,20 | 0,15% | 1.015,00 |
| 04.04.2024 | 131,40 | 134,00 | 130,00 | 130,00 | -0,31% | 1.855,00 |
| 03.04.2024 | 128,20 | 131,80 | 127,00 | 130,40 | -0,46% | 2.879,00 |
| 02.04.2024 | 131,40 | 133,80 | 129,60 | 131,00 | 4,13% | 2.450,00 |
| 28.03.2024 | 126,40 | 127,00 | 125,60 | 125,80 | 0,00% | 1.608,00 |
| 27.03.2024 | 128,80 | 129,40 | 125,60 | 125,80 | -1,10% | 2.129,00 |
| 26.03.2024 | 130,00 | 131,40 | 127,20 | 127,20 | -1,55% | 1.746,00 |
| 25.03.2024 | 129,40 | 131,40 | 129,00 | 129,20 | -0,92% | 1.198,00 |
| 22.03.2024 | 128,40 | 130,40 | 128,40 | 130,40 | 1,40% | 1.559,00 |
| 21.03.2024 | 129,00 | 131,00 | 128,20 | 128,60 | 1,26% | 3.792,00 |
| 20.03.2024 | 124,40 | 127,00 | 124,40 | 127,00 | 2,25% | 1.322,00 |
| 19.03.2024 | 124,80 | 126,80 | 122,60 | 124,20 | -1,27% | 2.482,00 |
| 18.03.2024 | 126,60 | 129,80 | 125,80 | 125,80 | 0,00% | 2.914,00 |
| 15.03.2024 | 126,00 | 127,20 | 123,80 | 125,80 | -1,72% | 2.273,00 |
| 14.03.2024 | 129,60 | 131,60 | 128,00 | 128,00 | -1,23% | 4.116,00 |
| 13.03.2024 | 135,00 | 135,00 | 129,40 | 129,60 | -1,67% | 2.801,00 |
| 12.03.2024 | 129,60 | 134,20 | 129,40 | 131,80 | 2,97% | 4.063,00 |
| 11.03.2024 | 132,80 | 134,60 | 127,00 | 128,00 | -5,33% | 6.142,00 |
| 08.03.2024 | 139,80 | 145,00 | 133,00 | 135,20 | -1,46% | 12.240,00 |
| 07.03.2024 | 132,00 | 138,20 | 132,00 | 137,20 | 5,70% | 8.672,00 |
| 06.03.2024 | 125,80 | 132,00 | 125,40 | 129,80 | 5,02% | 2.821,00 |
| 05.03.2024 | 127,60 | 128,40 | 123,40 | 123,60 | -3,13% | 4.334,00 |
| 04.03.2024 | 125,60 | 130,80 | 125,20 | 127,60 | 2,41% | 8.262,00 |
| 01.03.2024 | 119,80 | 126,00 | 119,20 | 124,60 | 4,53% | 4.349,00 |
| 29.02.2024 | 117,60 | 119,40 | 117,00 | 119,20 | 0,85% | 1.889,00 |
| 28.02.2024 | 118,40 | 118,80 | 117,60 | 118,20 | -0,84% | 1.038,00 |
| 27.02.2024 | 120,20 | 121,00 | 119,20 | 119,20 | -1,16% | 2.014,00 |
| 26.02.2024 | 120,40 | 120,60 | 119,40 | 120,60 | 1,34% | 1.917,00 |
| 23.02.2024 | 118,80 | 120,80 | 118,00 | 119,00 | -0,34% | 2.207,00 |
| 22.02.2024 | 120,20 | 121,00 | 119,20 | 119,40 | 3,29% | 1.744,00 |
| 21.02.2024 | 114,80 | 115,60 | 113,60 | 115,60 | 0,00% | 2.174,00 |
| 20.02.2024 | 116,00 | 117,60 | 115,40 | 115,60 | 0,17% | 1.901,00 |
| 19.02.2024 | 116,60 | 117,20 | 115,00 | 115,40 | -2,53% | 4.263,00 |
| 16.02.2024 | 118,20 | 119,40 | 118,00 | 118,40 | -1,17% | 3.463,00 |
| 15.02.2024 | 121,60 | 122,60 | 119,80 | 119,80 | -0,50% | 2.745,00 |
| 14.02.2024 | 120,00 | 122,40 | 119,40 | 120,40 | 1,52% | 4.600,00 |
| 13.02.2024 | 120,60 | 121,20 | 118,00 | 118,60 | -2,95% | 4.625,00 |
| 12.02.2024 | 124,00 | 124,80 | 122,00 | 122,20 | -0,65% | 3.505,00 |
| 09.02.2024 | 125,40 | 125,80 | 121,40 | 123,00 | -0,81% | 8.014,00 |
| 08.02.2024 | 117,40 | 124,40 | 117,40 | 124,00 | 8,20% | 3.938,00 |
| 07.02.2024 | 110,40 | 114,80 | 110,40 | 114,60 | 3,43% | 4.297,00 |
| 06.02.2024 | 110,60 | 112,20 | 110,40 | 110,80 | -0,18% | 2.324,00 |
| 05.02.2024 | 108,20 | 111,00 | 107,80 | 111,00 | 3,54% | 3.089,00 |
| 02.02.2024 | 105,20 | 107,20 | 105,20 | 107,20 | 2,88% | 2.157,00 |
| 01.02.2024 | 105,00 | 105,60 | 104,20 | 104,20 | -0,76% | 1.431,00 |
| 31.01.2024 | 105,80 | 105,80 | 104,20 | 105,00 | -1,87% | 3.658,00 |
| 30.01.2024 | 107,60 | 108,60 | 107,00 | 107,00 | -0,93% | 2.454,00 |
| 29.01.2024 | 109,00 | 109,80 | 107,40 | 108,00 | 0,19% | 2.891,00 |
| 26.01.2024 | 107,60 | 108,40 | 105,00 | 107,80 | 0,19% | 4.778,00 |
| 25.01.2024 | 107,40 | 109,80 | 107,40 | 107,60 | 0,56% | 1.923,00 |
| 24.01.2024 | 105,00 | 109,00 | 104,80 | 107,00 | 1,71% | 3.356,00 |
| 23.01.2024 | 103,20 | 105,60 | 103,20 | 105,20 | 1,35% | 1.161,00 |
| 22.01.2024 | 104,40 | 105,40 | 103,40 | 103,80 | -1,33% | 4.132,00 |
| 19.01.2024 | 104,40 | 106,00 | 102,80 | 105,20 | 1,15% | 3.073,00 |
| 18.01.2024 | 96,10 | 104,00 | 96,00 | 104,00 | 10,52% | 8.677,00 |
| 17.01.2024 | 93,00 | 94,10 | 92,10 | 94,10 | 0,97% | 2.849,00 |
| 16.01.2024 | 91,80 | 93,80 | 91,70 | 93,20 | 0,76% | 2.615,00 |
| 15.01.2024 | 92,10 | 92,80 | 91,60 | 92,50 | -0,22% | 1.474,00 |
| 12.01.2024 | 91,80 | 92,90 | 91,80 | 92,70 | 0,43% | 470,00 |
| 11.01.2024 | 92,20 | 92,80 | 91,60 | 92,30 | 0,22% | 1.289,00 |
| 10.01.2024 | 92,90 | 93,40 | 92,00 | 92,10 | -0,54% | 1.850,00 |
| 09.01.2024 | 93,60 | 93,60 | 92,20 | 92,60 | -0,75% | 1.602,00 |
| 08.01.2024 | 91,30 | 93,30 | 91,30 | 93,30 | 2,19% | 1.229,00 |
| 05.01.2024 | 87,00 | 91,30 | 87,00 | 91,30 | -0,33% | 2.746,00 |
| 04.01.2024 | 91,20 | 92,40 | 90,80 | 91,60 | 0,00% | 1.396,00 |
| 03.01.2024 | 92,30 | 92,40 | 91,50 | 91,60 | -0,54% | 931,00 |
| 02.01.2024 | 94,60 | 94,60 | 92,10 | 92,10 | -2,44% | 1.749,00 |
| 29.12.2023 | 94,30 | 95,00 | 94,30 | 94,40 | -0,53% | 494,00 |
| 28.12.2023 | 93,90 | 95,00 | 93,70 | 94,90 | 1,06% | 361,00 |
| 27.12.2023 | 94,70 | 95,10 | 93,90 | 93,90 | 0,21% | 1.698,00 |
| 22.12.2023 | 92,90 | 94,00 | 92,30 | 93,70 | 1,52% | 859,00 |
| 21.12.2023 | 91,30 | 92,60 | 91,30 | 92,30 | 0,33% | 854,00 |
| 20.12.2023 | 94,50 | 94,70 | 92,00 | 92,00 | -2,23% | 2.035,00 |
| 19.12.2023 | 92,80 | 94,60 | 92,80 | 94,10 | 0,00% | 287,00 |
| 18.12.2023 | 93,70 | 94,30 | 93,50 | 94,10 | -1,16% | 1.034,00 |
| 15.12.2023 | 93,90 | 95,60 | 93,80 | 95,20 | 1,28% | 1.001,00 |
| 14.12.2023 | 93,50 | 94,50 | 93,50 | 94,00 | 0,53% | 2.308,00 |
| 13.12.2023 | 93,90 | 94,90 | 93,20 | 93,50 | 0,11% | 2.054,00 |
| 12.12.2023 | 94,30 | 94,30 | 92,70 | 93,40 | -0,21% | 813,00 |
| 11.12.2023 | 93,50 | 93,60 | 92,70 | 93,60 | 0,97% | 3.150,00 |
| 08.12.2023 | 92,40 | 92,70 | 91,50 | 92,70 | 0,76% | 795,00 |
| 07.12.2023 | 90,50 | 92,10 | 90,30 | 92,00 | 1,32% | 1.615,00 |
| 06.12.2023 | 89,90 | 90,90 | 89,90 | 90,80 | 1,79% | 785,00 |
| 05.12.2023 | 88,90 | 89,40 | 88,80 | 89,20 | 0,22% | 2.244,00 |
| 04.12.2023 | 90,70 | 90,70 | 88,30 | 89,00 | -1,33% | 2.022,00 |