Echtzeit-Aktienkurs Taiwan Semiconductor Manufacturing Company Ltd
Bid:
Ask:
Aktienkurse zur Taiwan Semiconductor Manufacturing Company Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 123,02 | 126,26 | 0,00 | 125,76 | -0,08% | - |
| 25.02.2021 | 129,24 | 129,74 | 0,00 | 125,86 | -4,93% | - |
| 24.02.2021 | 129,09 | 132,44 | 128,66 | 132,38 | 2,43% | - |
| 23.02.2021 | 130,84 | 131,67 | 0,00 | 129,24 | -3,24% | - |
| 22.02.2021 | 134,91 | 135,10 | 0,00 | 133,57 | -2,07% | - |
| 19.02.2021 | 137,13 | 137,94 | 135,72 | 136,38 | 1,19% | - |
| 18.02.2021 | 134,37 | 135,83 | 0,00 | 134,79 | -1,15% | - |
| 17.02.2021 | 137,71 | 137,95 | 136,13 | 136,36 | -2,60% | - |
| 16.02.2021 | 141,22 | 142,17 | 139,43 | 139,99 | 1,30% | - |
| 12.02.2021 | 137,33 | 139,57 | 137,16 | 138,20 | -0,54% | - |
| 11.02.2021 | 135,75 | 139,29 | 135,68 | 138,95 | 4,04% | - |
| 10.02.2021 | 134,77 | 135,05 | 0,00 | 133,55 | 0,77% | - |
| 09.02.2021 | 133,66 | 133,93 | 131,74 | 132,52 | -0,09% | - |
| 08.02.2021 | 131,19 | 132,73 | 130,82 | 132,65 | 3,85% | - |
| 05.02.2021 | 127,30 | 128,25 | 127,12 | 127,73 | -0,25% | - |
| 04.02.2021 | 126,43 | 128,16 | 126,13 | 128,05 | 0,46% | - |
| 03.02.2021 | 126,27 | 128,63 | 126,16 | 127,46 | -0,89% | - |
| 02.02.2021 | 128,27 | 128,88 | 127,47 | 128,61 | 1,47% | - |
| 01.02.2021 | 124,20 | 126,82 | 0,00 | 126,75 | 4,15% | - |
| 29.01.2021 | 123,54 | 123,62 | 0,00 | 121,70 | -3,29% | - |
| 28.01.2021 | 125,56 | 127,59 | 124,74 | 125,84 | 3,16% | - |
| 27.01.2021 | 121,66 | 121,99 | 0,00 | 121,99 | -3,68% | - |
| 26.01.2021 | 127,27 | 127,95 | 0,00 | 126,64 | -2,82% | - |
| 25.01.2021 | 129,58 | 131,13 | 0,00 | 130,32 | 0,89% | - |
| 22.01.2021 | 130,42 | 130,68 | 129,16 | 129,16 | -3,74% | - |
| 21.01.2021 | 134,23 | 134,69 | 132,55 | 134,18 | 2,65% | - |
| 20.01.2021 | 0,00 | 130,73 | 0,00 | 130,72 | -0,37% | - |
| 19.01.2021 | 133,59 | 134,02 | 130,84 | 131,20 | 4,51% | - |
| 15.01.2021 | 125,12 | 125,53 | 125,12 | 125,53 | -0,42% | - |
| 14.01.2021 | 126,54 | 126,54 | 126,06 | 126,06 | 5,35% | - |
| 13.01.2021 | 119,11 | 119,66 | 119,07 | 119,66 | -2,86% | - |
| 12.01.2021 | 123,33 | 124,09 | 121,93 | 123,18 | 0,57% | - |
| 11.01.2021 | 122,60 | 122,71 | 0,00 | 122,48 | 2,93% | - |
| 08.01.2021 | 120,67 | 121,65 | 116,99 | 119,00 | -2,05% | - |
| 07.01.2021 | 120,19 | 122,92 | 119,44 | 121,49 | 5,00% | - |
| 06.01.2021 | 114,21 | 116,38 | 114,02 | 115,70 | 2,63% | - |
| 05.01.2021 | 112,84 | 112,93 | 112,73 | 112,73 | 0,93% | - |
| 04.01.2021 | 113,65 | 113,77 | 110,45 | 111,69 | 2,19% | - |
| 31.12.2020 | 109,28 | 109,63 | 108,59 | 109,30 | 0,43% | - |
| 30.12.2020 | 109,61 | 109,65 | 0,00 | 108,83 | 3,07% | - |
| 29.12.2020 | 105,56 | 106,21 | 105,27 | 105,59 | -0,55% | - |
| 28.12.2020 | 106,69 | 107,00 | 105,97 | 106,17 | 0,13% | - |
| 24.12.2020 | 105,63 | 106,27 | 105,62 | 106,03 | 2,09% | - |
| 23.12.2020 | 104,08 | 104,49 | 103,75 | 103,85 | -0,04% | - |
| 22.12.2020 | 103,88 | 103,95 | 103,87 | 103,90 | -0,74% | - |
| 21.12.2020 | 104,88 | 104,88 | 104,67 | 104,67 | 0,29% | - |
| 18.12.2020 | 104,75 | 104,75 | 101,29 | 104,37 | 0,21% | - |
| 17.12.2020 | 104,14 | 107,23 | 0,00 | 104,15 | 0,44% | - |
| 16.12.2020 | 104,44 | 106,60 | 102,01 | 103,69 | -0,98% | - |
| 15.12.2020 | 106,11 | 106,27 | 104,43 | 104,72 | 1,09% | - |
| 14.12.2020 | 103,88 | 106,52 | 103,32 | 103,59 | 0,09% | - |
| 11.12.2020 | 103,94 | 105,46 | 103,50 | 103,50 | 16,13% | - |
| 10.12.2020 | 104,11 | 106,21 | 89,13 | 89,13 | -16,83% | - |
| 09.12.2020 | 105,71 | 107,21 | 103,53 | 107,16 | 5,14% | - |
| 08.12.2020 | 105,75 | 109,40 | 101,92 | 101,92 | -4,51% | - |
| 07.12.2020 | 105,92 | 110,87 | 105,63 | 106,74 | 3,04% | - |
| 04.12.2020 | 103,59 | 103,63 | 99,25 | 103,59 | 3,64% | - |
| 03.12.2020 | 99,52 | 102,72 | 98,73 | 99,95 | 0,38% | - |
| 02.12.2020 | 100,24 | 103,96 | 99,12 | 99,57 | -2,77% | - |
| 01.12.2020 | 100,92 | 103,62 | 100,89 | 102,41 | 1,33% | - |
| 30.11.2020 | 97,21 | 101,14 | 96,51 | 101,07 | 0,17% | - |
| 27.11.2020 | 98,89 | 100,90 | 98,16 | 100,90 | 3,39% | - |
| 25.11.2020 | 96,89 | 97,77 | 96,83 | 97,59 | 0,85% | - |
| 24.11.2020 | 96,53 | 96,77 | 96,53 | 96,77 | -1,55% | - |
| 23.11.2020 | 97,99 | 98,93 | 97,61 | 98,29 | 3,15% | - |
| 20.11.2020 | 95,35 | 95,41 | 95,29 | 95,29 | -1,44% | - |
| 19.11.2020 | 96,01 | 96,70 | 0,00 | 96,68 | -0,52% | - |
| 18.11.2020 | 96,81 | 98,06 | 96,39 | 97,19 | 1,44% | - |
| 17.11.2020 | 96,18 | 97,27 | 95,71 | 95,81 | -3,70% | - |
| 16.11.2020 | 98,71 | 102,33 | 98,19 | 99,50 | 6,82% | - |
| 13.11.2020 | 93,80 | 93,80 | 92,34 | 93,15 | 3,49% | - |
| 12.11.2020 | 91,29 | 91,89 | 89,90 | 90,01 | -0,73% | - |
| 11.11.2020 | 90,50 | 91,18 | 0,00 | 90,67 | 3,43% | - |
| 10.11.2020 | 0,00 | 88,50 | 0,00 | 87,66 | -1,83% | - |
| 09.11.2020 | 89,30 | 89,31 | 89,30 | 89,30 | -2,23% | - |
| 06.11.2020 | 89,38 | 91,49 | 55,34 | 91,34 | 0,96% | - |
| 05.11.2020 | 90,78 | 90,95 | 90,07 | 90,47 | 1,06% | - |
| 04.11.2020 | 88,69 | 89,76 | 0,00 | 89,52 | 2,03% | - |
| 03.11.2020 | 87,73 | 87,73 | 87,73 | 87,73 | 2,87% | - |
| 02.11.2020 | 0,00 | 85,79 | 0,00 | 85,29 | 1,95% | - |
| 30.10.2020 | 83,87 | 84,13 | 83,16 | 83,65 | -1,61% | - |
| 29.10.2020 | 84,71 | 85,32 | 84,18 | 85,02 | 1,24% | - |
| 28.10.2020 | 84,84 | 84,85 | 83,84 | 83,98 | -3,03% | - |
| 27.10.2020 | 0,00 | 86,70 | 0,00 | 86,60 | -0,06% | - |
| 26.10.2020 | 87,37 | 87,45 | 85,80 | 86,65 | -1,87% | - |
| 23.10.2020 | 87,98 | 88,38 | 87,45 | 88,30 | 0,10% | - |
| 22.10.2020 | 0,00 | 88,95 | 0,00 | 88,21 | 0,47% | - |
| 21.10.2020 | 88,82 | 88,86 | 0,00 | 87,80 | -0,61% | - |
| 20.10.2020 | 88,40 | 88,98 | 88,25 | 88,34 | 0,86% | - |
| 19.10.2020 | 89,33 | 89,33 | 87,30 | 87,59 | 1,10% | - |
| 16.10.2020 | 0,00 | 87,59 | 0,00 | 86,64 | -1,57% | - |
| 15.10.2020 | 88,92 | 89,46 | 87,55 | 88,02 | -0,83% | - |
| 14.10.2020 | 89,19 | 89,55 | 88,28 | 88,76 | -1,05% | - |
| 13.10.2020 | 90,02 | 90,41 | 89,43 | 89,70 | -1,29% | - |
| 12.10.2020 | 90,87 | 90,87 | 90,82 | 90,87 | 2,47% | - |
| 09.10.2020 | 88,37 | 88,69 | 87,63 | 88,68 | 0,99% | - |
| 08.10.2020 | 87,93 | 87,96 | 0,00 | 87,81 | 1,01% | - |
| 07.10.2020 | 86,02 | 86,99 | 85,59 | 86,93 | 4,48% | - |
| 06.10.2020 | 83,11 | 84,45 | 82,99 | 83,20 | -1,54% | - |
| 05.10.2020 | 83,27 | 84,62 | 83,27 | 84,50 | 4,31% | - |