206,500€
-0,72%
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 |
|---|---|---|---|---|---|---|
| 08.08.2025 | 208,50 | 209,50 | 205,00 | 207,75 | -0,12% | 516,00 |
| 07.08.2025 | 207,75 | 212,75 | 207,00 | 208,00 | 4,79% | 123,00 |
| 06.08.2025 | 199,85 | 199,95 | 196,90 | 198,50 | -1,24% | 478,00 |
| 05.08.2025 | 207,50 | 209,25 | 199,30 | 201,00 | -2,66% | 5.369,00 |
| 04.08.2025 | 203,75 | 206,50 | 203,50 | 206,50 | 1,47% | 530,00 |
| 01.08.2025 | 208,25 | 208,50 | 200,50 | 203,50 | -4,01% | 1.061,00 |
| 31.07.2025 | 214,25 | 216,75 | 210,00 | 212,00 | -0,24% | 166,00 |
| 30.07.2025 | 209,75 | 213,00 | 209,00 | 212,50 | 1,67% | 431,00 |
| 29.07.2025 | 208,75 | 211,50 | 207,75 | 209,00 | -0,24% | 1.343,00 |
| 28.07.2025 | 209,25 | 209,75 | 206,75 | 209,50 | 0,24% | 884,00 |
| 25.07.2025 | 206,00 | 209,75 | 204,50 | 209,00 | 1,70% | 56,00 |
| 24.07.2025 | 205,50 | 205,75 | 202,00 | 205,50 | 0,74% | 731,00 |
| 23.07.2025 | 202,25 | 204,00 | 201,50 | 204,00 | 2,20% | 265,00 |
| 22.07.2025 | 204,00 | 204,00 | 198,10 | 199,60 | -2,28% | 2.446,00 |
| 21.07.2025 | 207,75 | 208,50 | 204,25 | 204,25 | -1,09% | 537,00 |
| 18.07.2025 | 211,25 | 211,75 | 205,00 | 206,50 | -2,36% | 705,00 |
| 17.07.2025 | 209,25 | 218,25 | 208,50 | 211,50 | 3,68% | 3.667,00 |
| 16.07.2025 | 204,25 | 205,00 | 200,15 | 204,00 | 0,00% | 233,00 |
| 15.07.2025 | 199,00 | 205,00 | 199,00 | 204,00 | 4,08% | 158,00 |
| 14.07.2025 | 197,60 | 197,90 | 193,80 | 196,00 | -0,56% | 703,00 |
| 11.07.2025 | 197,30 | 198,70 | 195,80 | 197,10 | 0,31% | 77,00 |
| 10.07.2025 | 198,20 | 201,00 | 194,90 | 196,50 | -0,71% | 412,00 |
| 09.07.2025 | 196,10 | 199,10 | 195,60 | 197,90 | 1,85% | 730,00 |
| 08.07.2025 | 195,30 | 196,70 | 194,30 | 194,30 | -0,61% | 355,00 |
| 07.07.2025 | 197,50 | 198,30 | 194,20 | 195,50 | -1,01% | 601,00 |
| 04.07.2025 | 199,30 | 199,40 | 196,90 | 197,50 | -1,50% | 172,00 |
| 03.07.2025 | 197,60 | 202,00 | 197,20 | 200,50 | 1,31% | 325,00 |
| 02.07.2025 | 190,90 | 198,00 | 190,40 | 197,90 | 3,88% | 74,00 |
| 01.07.2025 | 193,90 | 194,30 | 187,90 | 190,50 | -0,88% | 95,00 |
| 30.06.2025 | 194,50 | 194,50 | 191,70 | 192,20 | -1,49% | 13,00 |
| 27.06.2025 | 192,10 | 195,30 | 191,20 | 195,10 | 1,99% | 798,00 |
| 26.06.2025 | 191,40 | 192,50 | 190,10 | 191,30 | 0,10% | 650,00 |
| 25.06.2025 | 190,40 | 192,30 | 189,50 | 191,10 | 0,84% | 194,00 |
| 24.06.2025 | 184,70 | 189,70 | 184,50 | 189,50 | 4,35% | 119,00 |
| 23.06.2025 | 179,30 | 182,90 | 179,10 | 181,60 | -0,16% | 621,00 |
| 20.06.2025 | 184,70 | 187,10 | 180,70 | 181,90 | 0,44% | 105,00 |
| 19.06.2025 | 184,50 | 185,80 | 181,10 | 181,10 | -2,69% | 637,00 |
| 18.06.2025 | 187,40 | 188,00 | 185,50 | 186,10 | -0,11% | 239,00 |
| 17.06.2025 | 186,40 | 187,20 | 184,70 | 186,30 | -0,16% | 2.409,00 |
| 16.06.2025 | 182,90 | 187,90 | 182,40 | 186,60 | 2,08% | 736,00 |
| 13.06.2025 | 181,70 | 184,70 | 181,50 | 182,80 | -1,77% | 316,00 |
| 12.06.2025 | 185,20 | 186,50 | 182,40 | 186,10 | 0,27% | 328,00 |
| 11.06.2025 | 188,20 | 189,50 | 185,30 | 185,60 | -0,16% | 402,00 |
| 10.06.2025 | 185,10 | 186,70 | 183,70 | 185,90 | 2,59% | 766,00 |
| 09.06.2025 | 180,90 | 183,60 | 180,30 | 181,20 | 0,72% | 148,00 |
| 06.06.2025 | 177,80 | 181,00 | 177,20 | 179,90 | 1,18% | 92,00 |
| 05.06.2025 | 177,40 | 179,90 | 176,80 | 177,80 | 0,23% | 67,00 |
| 04.06.2025 | 176,00 | 178,70 | 175,30 | 177,40 | 2,07% | 414,00 |
| 03.06.2025 | 170,60 | 174,20 | 169,40 | 173,80 | 2,12% | 263,00 |
| 02.06.2025 | 168,80 | 170,80 | 166,50 | 170,20 | 1,31% | 444,00 |
| 30.05.2025 | 173,30 | 173,50 | 167,90 | 168,00 | -3,11% | 286,00 |
| 29.05.2025 | 176,70 | 177,40 | 172,60 | 173,40 | -0,17% | 73,00 |
| 28.05.2025 | 173,80 | 175,30 | 172,80 | 173,70 | -0,46% | 319,00 |
| 27.05.2025 | 169,60 | 175,10 | 169,60 | 174,50 | 0,52% | 352,00 |
| 26.05.2025 | 169,10 | 174,20 | 169,00 | 173,60 | 2,72% | 868,00 |
| 23.05.2025 | 171,90 | 172,60 | 167,90 | 169,00 | -2,93% | 582,00 |
| 22.05.2025 | 169,00 | 174,50 | 167,20 | 174,10 | 2,77% | 163,00 |
| 21.05.2025 | 171,20 | 172,20 | 168,10 | 169,40 | -1,22% | 130,00 |
| 20.05.2025 | 169,20 | 171,70 | 169,20 | 171,50 | -0,35% | 230,00 |
| 19.05.2025 | 169,50 | 172,10 | 167,30 | 172,10 | -1,15% | 1.289,00 |
| 16.05.2025 | 172,90 | 174,70 | 172,60 | 174,10 | 0,23% | 297,00 |
| 15.05.2025 | 173,30 | 174,00 | 170,40 | 173,70 | -0,34% | 331,00 |
| 14.05.2025 | 173,80 | 174,70 | 171,80 | 174,30 | 0,58% | 1.029,00 |
| 13.05.2025 | 167,20 | 173,70 | 165,80 | 173,30 | 2,85% | 63,00 |
| 12.05.2025 | 161,50 | 170,70 | 161,50 | 168,50 | 7,46% | 513,00 |
| 09.05.2025 | 159,40 | 160,50 | 156,70 | 156,80 | 0,45% | 1.072,00 |
| 08.05.2025 | 155,00 | 158,10 | 153,60 | 156,10 | 1,10% | 585,00 |
| 07.05.2025 | 151,10 | 155,70 | 150,90 | 154,40 | 1,91% | 295,00 |
| 06.05.2025 | 155,70 | 155,70 | 150,40 | 151,50 | -2,82% | 895,00 |
| 05.05.2025 | 161,10 | 161,90 | 155,60 | 155,90 | -1,70% | 3.948,00 |
| 02.05.2025 | 155,30 | 159,50 | 155,20 | 158,60 | 7,82% | 3.131,00 |
| 30.04.2025 | 146,60 | 147,30 | 142,20 | 147,10 | 1,80% | 1.086,00 |
| 29.04.2025 | 143,80 | 145,90 | 143,10 | 144,50 | 1,12% | 1.192,00 |
| 28.04.2025 | 144,80 | 146,60 | 140,70 | 142,90 | -1,65% | 317,00 |
| 25.04.2025 | 144,50 | 148,10 | 142,00 | 145,30 | 0,83% | 1.263,00 |
| 24.04.2025 | 138,00 | 144,70 | 136,10 | 144,10 | 3,67% | 300,00 |
| 23.04.2025 | 138,60 | 139,80 | 137,20 | 139,00 | 5,62% | 3.633,00 |
| 22.04.2025 | 129,20 | 131,60 | 128,80 | 131,60 | -1,64% | 396,00 |
| 17.04.2025 | 137,60 | 142,20 | 133,80 | 133,80 | 2,29% | 2.123,00 |
| 16.04.2025 | 132,80 | 135,00 | 130,80 | 130,80 | -6,03% | 826,00 |
| 15.04.2025 | 137,60 | 140,40 | 136,40 | 139,20 | 1,46% | 386,00 |
| 14.04.2025 | 139,60 | 140,00 | 137,20 | 137,20 | -0,15% | 5.819,00 |
| 11.04.2025 | 140,20 | 140,40 | 134,60 | 137,40 | 2,84% | 308,00 |
| 10.04.2025 | 151,40 | 151,40 | 133,60 | 133,60 | -7,86% | 140,00 |
| 09.04.2025 | 127,20 | 145,00 | 124,00 | 145,00 | 11,71% | 306,00 |
| 08.04.2025 | 134,60 | 139,20 | 129,80 | 129,80 | -2,70% | 866,00 |
| 07.04.2025 | 120,00 | 133,40 | 116,00 | 133,40 | -1,33% | 2.514,00 |
| 04.04.2025 | 141,80 | 144,00 | 132,60 | 135,20 | -5,85% | 2.750,00 |
| 03.04.2025 | 149,00 | 149,00 | 143,00 | 143,60 | -7,83% | 1.065,00 |
| 02.04.2025 | 154,40 | 156,00 | 153,40 | 155,80 | 1,83% | 197,00 |
| 01.04.2025 | 153,60 | 154,60 | 153,00 | 153,00 | 0,26% | 243,00 |
| 31.03.2025 | 149,40 | 152,60 | 148,20 | 152,60 | 0,26% | 622,00 |
| 28.03.2025 | 156,40 | 156,40 | 152,00 | 152,20 | -2,93% | 382,00 |
| 27.03.2025 | 159,60 | 159,60 | 156,00 | 156,80 | -2,61% | 6.953,00 |
| 26.03.2025 | 167,40 | 168,40 | 160,80 | 161,00 | -4,28% | 305,00 |
| 24.03.2025 | 163,40 | 168,80 | 163,40 | 168,20 | 3,70% | 1.393,00 |
| 21.03.2025 | 162,20 | 162,60 | 160,40 | 162,20 | -1,10% | 125,00 |
| 20.03.2025 | 161,60 | 165,00 | 161,20 | 164,00 | 3,40% | 332,00 |
| 19.03.2025 | 157,40 | 158,60 | 156,40 | 158,60 | 0,13% | 103,00 |
| 18.03.2025 | 161,60 | 161,60 | 156,20 | 158,40 | -1,00% | 480,00 |