145,000€
11,71%
Echtzeit-Aktienkurs Taiwan Semiconductor Manufacturing Company Ltd
Bid:
Ask:
Aktienkurse zur Taiwan Semiconductor Manufacturing Company Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2025 | 126,20 | 146,70 | 124,10 | 145,10 | 12,39% | 246,00 |
| 08.04.2025 | 135,30 | 139,90 | 126,90 | 129,10 | -3,58% | 778,00 |
| 07.04.2025 | 120,90 | 140,30 | 115,40 | 133,90 | -0,15% | 1.725,00 |
| 04.04.2025 | 142,30 | 143,80 | 132,20 | 134,10 | -6,03% | 7.044,00 |
| 03.04.2025 | 150,10 | 150,10 | 142,40 | 142,70 | -9,17% | 1.128,00 |
| 02.04.2025 | 154,40 | 158,30 | 153,30 | 157,10 | 0,51% | 240,00 |
| 01.04.2025 | 154,30 | 156,40 | 152,70 | 156,30 | 1,82% | 466,00 |
| 31.03.2025 | 148,40 | 153,60 | 147,40 | 153,50 | 0,72% | 847,00 |
| 28.03.2025 | 156,40 | 156,80 | 151,70 | 152,40 | -2,06% | 602,00 |
| 27.03.2025 | 159,70 | 159,90 | 155,20 | 155,60 | -3,17% | 11.940,00 |
| 26.03.2025 | 166,70 | 166,90 | 159,30 | 160,70 | -4,29% | 445,00 |
| 25.03.2025 | 167,70 | 168,70 | 166,20 | 167,90 | -0,18% | 545,00 |
| 24.03.2025 | 163,90 | 169,30 | 163,80 | 168,20 | 2,75% | 2.053,00 |
| 21.03.2025 | 162,20 | 163,90 | 160,50 | 163,70 | 0,12% | 165,00 |
| 20.03.2025 | 162,10 | 164,80 | 160,70 | 163,50 | 2,77% | 352,00 |
| 19.03.2025 | 157,40 | 161,10 | 156,30 | 159,10 | 0,95% | 161,00 |
| 18.03.2025 | 161,10 | 161,20 | 156,10 | 157,60 | -1,50% | 492,00 |
| 17.03.2025 | 160,40 | 162,20 | 159,30 | 160,00 | 0,25% | 1.160,00 |
| 14.03.2025 | 158,80 | 160,30 | 157,30 | 159,60 | 1,01% | 469,00 |
| 13.03.2025 | 158,50 | 160,30 | 156,90 | 158,00 | -1,86% | 487,00 |
| 12.03.2025 | 158,00 | 163,50 | 157,60 | 161,00 | 3,14% | 1.024,00 |
| 11.03.2025 | 156,10 | 158,70 | 154,20 | 156,10 | -0,26% | 1.228,00 |
| 10.03.2025 | 163,60 | 163,60 | 155,10 | 156,50 | -4,16% | 843,00 |
| 07.03.2025 | 163,40 | 165,30 | 157,60 | 163,30 | 0,12% | 1.627,00 |
| 06.03.2025 | 168,50 | 168,50 | 162,80 | 163,10 | -4,28% | 1.443,00 |
| 05.03.2025 | 173,30 | 173,80 | 168,00 | 170,40 | 0,41% | 586,00 |
| 04.03.2025 | 167,80 | 172,80 | 163,70 | 169,70 | 2,60% | 2.078,00 |
| 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 |