189,700€
0,90%
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 |
|---|---|---|---|---|---|---|
| 19.12.2024 | 187,40 | 189,90 | 186,40 | 189,90 | 0,69% | 120,00 |
| 18.12.2024 | 191,50 | 195,90 | 187,20 | 188,60 | -1,41% | 1.496,00 |
| 17.12.2024 | 192,30 | 192,60 | 188,00 | 191,30 | -0,62% | 767,00 |
| 16.12.2024 | 191,60 | 196,10 | 191,10 | 192,50 | 0,52% | 202,00 |
| 13.12.2024 | 186,60 | 192,90 | 182,90 | 191,50 | 4,70% | 626,00 |
| 12.12.2024 | 185,00 | 186,30 | 182,70 | 182,90 | -1,03% | 2.832,00 |
| 11.12.2024 | 182,20 | 186,50 | 182,20 | 184,80 | 1,32% | 51,00 |
| 10.12.2024 | 188,30 | 189,90 | 180,80 | 182,40 | -3,39% | 601,00 |
| 09.12.2024 | 192,40 | 193,10 | 188,30 | 188,80 | -1,72% | 195,00 |
| 06.12.2024 | 191,40 | 192,30 | 189,30 | 192,10 | -0,47% | 321,00 |
| 05.12.2024 | 190,20 | 194,60 | 189,80 | 193,00 | 1,10% | 90,00 |
| 04.12.2024 | 189,70 | 192,40 | 188,70 | 190,90 | 0,85% | 356,00 |
| 03.12.2024 | 185,20 | 189,30 | 183,10 | 189,30 | 2,21% | 668,00 |
| 02.12.2024 | 178,80 | 185,80 | 178,00 | 185,20 | 6,01% | 470,00 |
| 29.11.2024 | 172,50 | 177,20 | 171,20 | 174,70 | 1,10% | 804,00 |
| 28.11.2024 | 167,10 | 173,20 | 167,10 | 172,80 | 0,76% | 87,00 |
| 27.11.2024 | 174,90 | 174,90 | 168,40 | 171,50 | -2,22% | 1.443,00 |
| 26.11.2024 | 176,10 | 177,10 | 173,60 | 175,40 | -0,51% | 5.062,00 |
| 25.11.2024 | 182,60 | 182,60 | 174,90 | 176,30 | -3,40% | 196,00 |
| 22.11.2024 | 184,70 | 186,20 | 181,90 | 182,50 | 0,05% | 142,00 |
| 21.11.2024 | 177,10 | 183,20 | 174,60 | 182,40 | 2,07% | 1.217,00 |
| 20.11.2024 | 180,30 | 180,50 | 174,80 | 178,70 | -0,22% | 1.005,00 |
| 19.11.2024 | 178,90 | 180,20 | 177,70 | 179,10 | 1,19% | 848,00 |
| 18.11.2024 | 177,60 | 178,10 | 173,50 | 177,00 | 0,17% | 1.310,00 |
| 15.11.2024 | 179,30 | 179,40 | 175,10 | 176,70 | -1,40% | 206,00 |
| 14.11.2024 | 177,20 | 182,50 | 177,20 | 179,20 | 1,36% | 852,00 |
| 13.11.2024 | 180,10 | 181,90 | 176,50 | 176,80 | -2,05% | 956,00 |
| 12.11.2024 | 180,70 | 182,70 | 178,10 | 180,50 | -0,88% | 604,00 |
| 11.11.2024 | 188,90 | 195,40 | 179,90 | 182,10 | -3,04% | 2.056,00 |
| 08.11.2024 | 190,40 | 192,00 | 186,30 | 187,80 | 0,81% | 1.478,00 |
| 07.11.2024 | 180,00 | 187,20 | 180,00 | 186,30 | 3,44% | 1.628,00 |
| 06.11.2024 | 178,40 | 184,90 | 175,80 | 180,10 | 0,56% | 2.193,00 |
| 05.11.2024 | 176,30 | 181,70 | 176,30 | 179,10 | 1,65% | 898,00 |
| 04.11.2024 | 178,40 | 180,50 | 175,10 | 176,20 | -0,96% | 752,00 |
| 01.11.2024 | 176,90 | 182,30 | 176,70 | 177,90 | 1,60% | 1.367,00 |
| 31.10.2024 | 179,20 | 179,20 | 172,70 | 175,10 | -2,40% | 619,00 |
| 30.10.2024 | 181,00 | 181,40 | 177,90 | 179,40 | -0,94% | 618,00 |
| 29.10.2024 | 180,70 | 183,90 | 179,30 | 181,10 | 0,33% | 673,00 |
| 28.10.2024 | 186,60 | 187,20 | 179,90 | 180,50 | -4,19% | 2.144,00 |
| 25.10.2024 | 183,90 | 189,90 | 183,30 | 188,40 | 3,12% | 858,00 |
| 24.10.2024 | 186,20 | 186,90 | 182,50 | 182,70 | -1,83% | 586,00 |
| 23.10.2024 | 182,80 | 188,40 | 181,90 | 186,10 | 1,20% | 2.823,00 |
| 22.10.2024 | 185,80 | 186,20 | 182,30 | 183,90 | -1,50% | 89,00 |
| 21.10.2024 | 185,30 | 187,50 | 183,40 | 186,70 | 0,97% | 1.642,00 |
| 18.10.2024 | 187,50 | 190,10 | 184,80 | 184,90 | -2,68% | 3.830,00 |
| 17.10.2024 | 174,20 | 196,30 | 174,20 | 190,00 | 10,02% | 8.163,00 |
| 16.10.2024 | 172,80 | 175,10 | 171,90 | 172,70 | 0,47% | 673,00 |
| 15.10.2024 | 177,40 | 179,10 | 169,10 | 171,90 | -2,50% | 3.074,00 |
| 14.10.2024 | 174,50 | 177,80 | 174,00 | 176,30 | 1,09% | 2.860,00 |
| 11.10.2024 | 170,40 | 175,10 | 170,40 | 174,40 | 2,65% | 2.465,00 |
| 10.10.2024 | 171,30 | 171,70 | 168,60 | 169,90 | -0,70% | 654,00 |
| 09.10.2024 | 169,00 | 171,80 | 166,30 | 171,10 | 0,94% | 463,00 |
| 08.10.2024 | 167,40 | 170,10 | 166,00 | 169,50 | 0,95% | 437,00 |
| 07.10.2024 | 164,90 | 168,50 | 163,40 | 167,90 | 1,76% | 553,00 |
| 04.10.2024 | 163,20 | 165,40 | 161,70 | 165,00 | 1,41% | 856,00 |
| 03.10.2024 | 159,50 | 164,00 | 157,60 | 162,70 | 2,26% | 108,00 |
| 02.10.2024 | 154,60 | 160,30 | 154,40 | 159,10 | 2,32% | 254,00 |
| 01.10.2024 | 155,80 | 158,90 | 154,30 | 155,50 | -0,32% | 929,00 |
| 30.09.2024 | 159,00 | 159,00 | 154,20 | 156,00 | -2,19% | 1.122,00 |
| 27.09.2024 | 167,00 | 167,00 | 158,90 | 159,50 | -4,55% | 90,00 |
| 26.09.2024 | 166,20 | 169,70 | 164,70 | 167,10 | 1,95% | 1.281,00 |
| 25.09.2024 | 162,10 | 164,70 | 160,90 | 163,90 | 0,61% | 446,00 |
| 24.09.2024 | 158,80 | 163,50 | 158,70 | 162,90 | 3,69% | 1.152,00 |
| 23.09.2024 | 156,70 | 157,70 | 156,10 | 157,10 | 0,77% | 582,00 |
| 20.09.2024 | 157,40 | 157,90 | 155,60 | 155,90 | -1,27% | 550,00 |
| 19.09.2024 | 153,70 | 159,30 | 152,90 | 157,90 | 4,85% | 940,00 |
| 18.09.2024 | 150,50 | 153,40 | 150,20 | 150,60 | 0,07% | 241,00 |
| 17.09.2024 | 151,40 | 153,20 | 149,70 | 150,50 | -0,92% | 256,00 |
| 16.09.2024 | 155,10 | 155,90 | 149,90 | 151,90 | -2,44% | 2.110,00 |
| 13.09.2024 | 154,30 | 157,50 | 154,10 | 155,70 | 0,52% | 240,00 |
| 12.09.2024 | 155,30 | 156,00 | 153,20 | 154,90 | 4,80% | 201,00 |
| 11.09.2024 | 146,10 | 154,70 | 146,10 | 147,80 | 0,34% | 302,00 |
| 10.09.2024 | 145,80 | 147,70 | 143,20 | 147,30 | -0,14% | 114,00 |
| 09.09.2024 | 142,70 | 147,70 | 142,70 | 147,50 | 4,24% | 205,00 |
| 06.09.2024 | 147,60 | 149,00 | 140,80 | 141,50 | -4,07% | 398,00 |
| 05.09.2024 | 145,20 | 148,40 | 144,10 | 147,50 | 1,65% | 27,00 |
| 04.09.2024 | 143,70 | 147,80 | 142,30 | 145,10 | -0,14% | 4.173,00 |
| 03.09.2024 | 155,40 | 155,40 | 144,70 | 145,30 | -6,74% | 1.793,00 |
| 02.09.2024 | 154,70 | 155,90 | 154,00 | 155,80 | 0,32% | 2.022,00 |
| 30.08.2024 | 152,60 | 155,50 | 152,40 | 155,30 | 0,45% | 593,00 |
| 29.08.2024 | 146,70 | 156,50 | 146,70 | 154,60 | 1,51% | 1.540,00 |
| 28.08.2024 | 153,30 | 155,10 | 149,30 | 152,30 | -0,13% | 496,00 |
| 27.08.2024 | 150,90 | 152,60 | 148,10 | 152,50 | 0,66% | 1.812,00 |
| 26.08.2024 | 153,50 | 153,50 | 150,20 | 151,50 | -1,05% | 371,00 |
| 23.08.2024 | 151,90 | 155,30 | 151,10 | 153,10 | 2,13% | 86,00 |
| 22.08.2024 | 152,50 | 155,80 | 149,60 | 149,90 | -2,47% | 372,00 |
| 21.08.2024 | 155,00 | 155,60 | 152,30 | 153,70 | -0,65% | 621,00 |
| 20.08.2024 | 158,30 | 159,00 | 152,90 | 154,70 | -2,27% | 368,00 |
| 19.08.2024 | 158,30 | 158,90 | 154,80 | 158,30 | 0,00% | 108,00 |
| 16.08.2024 | 160,10 | 160,10 | 156,50 | 158,30 | -0,13% | 302,00 |
| 15.08.2024 | 154,70 | 159,90 | 153,30 | 158,50 | 2,72% | 719,00 |
| 14.08.2024 | 156,30 | 156,50 | 151,50 | 154,30 | -1,53% | 1.599,00 |
| 13.08.2024 | 153,30 | 156,80 | 151,90 | 156,70 | 1,75% | 96,00 |
| 12.08.2024 | 152,60 | 155,10 | 151,10 | 154,00 | 0,59% | 1.809,00 |
| 09.08.2024 | 154,80 | 156,40 | 149,50 | 153,10 | 2,27% | 2.451,00 |
| 08.08.2024 | 140,50 | 150,30 | 140,50 | 149,70 | 5,50% | 2.110,00 |
| 07.08.2024 | 142,50 | 148,90 | 141,50 | 141,90 | -0,14% | 2.076,00 |
| 06.08.2024 | 137,40 | 144,30 | 134,80 | 142,10 | 5,49% | 1.796,00 |
| 05.08.2024 | 122,50 | 136,80 | 117,10 | 134,70 | -1,97% | 5.054,00 |
| 02.08.2024 | 142,50 | 142,50 | 134,70 | 137,40 | -7,04% | 5.700,00 |