166,900€
2,14%
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 |
|---|---|---|---|---|---|---|
| 04.03.2025 | 167,80 | 168,30 | 166,20 | 166,80 | 0,85% | 663,00 |
| 03.03.2025 | 174,70 | 174,80 | 163,30 | 165,40 | -4,89% | 1.079,00 |
| 28.02.2025 | 173,60 | 175,20 | 168,70 | 173,90 | -0,11% | 776,00 |
| 27.02.2025 | 185,70 | 187,00 | 174,10 | 174,10 | -6,25% | 726,00 |
| 26.02.2025 | 181,70 | 186,70 | 181,70 | 185,70 | 3,11% | 852,00 |
| 25.02.2025 | 183,00 | 184,30 | 178,60 | 180,10 | -1,64% | 1.187,00 |
| 24.02.2025 | 189,30 | 190,40 | 182,90 | 183,10 | -3,38% | 522,00 |
| 21.02.2025 | 190,60 | 193,40 | 187,30 | 189,50 | -0,52% | 500,00 |
| 20.02.2025 | 192,40 | 194,00 | 188,70 | 190,50 | -1,14% | 318,00 |
| 19.02.2025 | 193,70 | 194,50 | 191,70 | 192,70 | -0,67% | 3.716,00 |
| 18.02.2025 | 197,10 | 198,40 | 191,70 | 194,00 | -1,22% | 1.123,00 |
| 17.02.2025 | 195,90 | 197,20 | 195,20 | 196,40 | 1,08% | 597,00 |
| 14.02.2025 | 190,50 | 196,30 | 188,10 | 194,30 | 0,73% | 1.075,00 |
| 13.02.2025 | 199,20 | 199,20 | 191,90 | 192,90 | -2,87% | 257,00 |
| 12.02.2025 | 201,75 | 201,75 | 196,30 | 198,60 | -1,44% | 296,00 |
| 11.02.2025 | 200,75 | 202,50 | 198,30 | 201,50 | 0,00% | 277,00 |
| 10.02.2025 | 200,25 | 203,75 | 200,05 | 201,50 | 0,95% | 452,00 |
| 07.02.2025 | 203,25 | 205,50 | 199,30 | 199,60 | -1,43% | 339,00 |
| 06.02.2025 | 201,25 | 203,50 | 199,60 | 202,50 | 1,00% | 633,00 |
| 05.02.2025 | 194,80 | 202,00 | 194,80 | 200,50 | 2,04% | 871,00 |
| 04.02.2025 | 197,10 | 198,70 | 195,30 | 196,50 | 1,18% | 214,00 |
| 03.02.2025 | 197,20 | 199,10 | 193,00 | 194,20 | -3,74% | 2.167,00 |
| 31.01.2025 | 202,25 | 207,00 | 200,50 | 201,75 | 0,85% | 251,00 |
| 30.01.2025 | 196,60 | 201,00 | 195,80 | 200,05 | 2,91% | 1.025,00 |
| 29.01.2025 | 196,00 | 198,40 | 191,70 | 194,40 | 0,21% | 1.654,00 |
| 28.01.2025 | 186,10 | 194,50 | 184,40 | 194,00 | 5,72% | 1.924,00 |
| 27.01.2025 | 205,50 | 205,50 | 179,00 | 183,50 | -13,24% | 10.983,00 |
| 24.01.2025 | 214,75 | 217,25 | 210,50 | 211,50 | -1,86% | 426,00 |
| 23.01.2025 | 216,25 | 216,25 | 211,00 | 215,50 | 0,47% | 460,00 |
| 22.01.2025 | 212,00 | 216,50 | 210,50 | 214,50 | 2,14% | 1.051,00 |
| 21.01.2025 | 208,00 | 211,50 | 204,00 | 210,00 | -0,83% | 2.268,00 |
| 20.01.2025 | 204,75 | 212,25 | 204,75 | 211,75 | 2,54% | 1.798,00 |
| 17.01.2025 | 208,50 | 210,00 | 205,50 | 206,50 | -0,96% | 1.798,00 |
| 16.01.2025 | 213,25 | 216,75 | 207,25 | 208,50 | 3,73% | 2.271,00 |
| 15.01.2025 | 194,40 | 201,50 | 192,80 | 201,00 | 2,71% | 1.036,00 |
| 14.01.2025 | 199,50 | 201,75 | 193,00 | 195,70 | -0,71% | 972,00 |
| 13.01.2025 | 203,50 | 203,75 | 195,80 | 197,10 | -3,14% | 1.550,00 |
| 10.01.2025 | 203,75 | 206,75 | 198,10 | 203,50 | -0,37% | 1.265,00 |
| 09.01.2025 | 199,70 | 206,75 | 199,70 | 204,25 | 1,62% | 184,00 |
| 08.01.2025 | 206,00 | 206,00 | 200,05 | 201,00 | -1,71% | 186,00 |
| 07.01.2025 | 211,25 | 212,75 | 204,00 | 204,50 | -4,22% | 923,00 |
| 06.01.2025 | 205,75 | 214,00 | 205,75 | 213,50 | 5,43% | 1.789,00 |
| 03.01.2025 | 197,30 | 202,50 | 196,40 | 202,50 | 3,05% | 1.715,00 |
| 02.01.2025 | 191,70 | 198,70 | 189,30 | 196,50 | 2,08% | 162,00 |
| 30.12.2024 | 194,30 | 195,10 | 192,20 | 192,50 | -0,41% | 93,00 |
| 27.12.2024 | 195,60 | 196,40 | 191,10 | 193,30 | -3,06% | 612,00 |
| 23.12.2024 | 189,00 | 200,05 | 189,00 | 199,40 | 5,45% | 711,00 |
| 20.12.2024 | 187,20 | 189,70 | 181,90 | 189,10 | 0,75% | 464,00 |
| 19.12.2024 | 187,40 | 191,50 | 186,40 | 187,70 | -0,48% | 185,00 |
| 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 |