158,600€
1,02%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 159,40 | 160,50 | 158,10 | 158,70 | 1,67% | 991,00 |
| 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 |
| 17.03.2025 | 160,00 | 161,60 | 159,60 | 160,00 | 0,13% | 960,00 |
| 16.03.2025 | 158,20 | 159,80 | 157,60 | 159,80 | 0,63% | 338,00 |
| 13.03.2025 | 158,80 | 159,40 | 156,80 | 158,80 | -1,98% | 376,00 |
| 12.03.2025 | 156,40 | 163,20 | 154,40 | 162,00 | 2,79% | 954,00 |
| 11.03.2025 | 158,80 | 158,80 | 155,00 | 157,60 | 0,77% | 749,00 |
| 10.03.2025 | 164,00 | 164,00 | 155,40 | 156,40 | -3,69% | 848,00 |
| 07.03.2025 | 163,00 | 164,80 | 160,00 | 162,40 | -0,25% | 966,00 |
| 06.03.2025 | 168,20 | 168,20 | 162,80 | 162,80 | -4,46% | 1.193,00 |
| 05.03.2025 | 172,80 | 174,20 | 169,00 | 170,40 | 0,24% | 508,00 |
| 04.03.2025 | 168,60 | 172,40 | 164,80 | 170,00 | 4,04% | 1.851,00 |
| 03.03.2025 | 173,60 | 174,00 | 163,40 | 163,40 | -5,55% | 968,00 |
| 28.02.2025 | 172,80 | 175,40 | 169,40 | 173,00 | -0,92% | 647,00 |
| 27.02.2025 | 184,00 | 186,40 | 174,60 | 174,60 | -5,83% | 708,00 |
| 26.02.2025 | 182,80 | 185,80 | 178,60 | 185,40 | 1,20% | 467,00 |
| 24.02.2025 | 189,60 | 189,60 | 183,20 | 183,20 | -2,24% | 262,00 |
| 21.02.2025 | 191,60 | 192,40 | 187,40 | 187,40 | -1,37% | 174,00 |
| 20.02.2025 | 192,40 | 192,80 | 189,40 | 190,00 | -1,45% | 154,00 |
| 19.02.2025 | 193,20 | 194,60 | 191,80 | 192,80 | -0,82% | 3.526,00 |
| 18.02.2025 | 197,80 | 197,80 | 192,20 | 194,40 | -0,61% | 976,00 |
| 17.02.2025 | 196,20 | 196,40 | 195,00 | 195,60 | 0,82% | 613,00 |
| 14.02.2025 | 190,60 | 195,00 | 188,60 | 194,00 | 0,52% | 545,00 |
| 13.02.2025 | 196,00 | 197,00 | 192,40 | 193,00 | -3,02% | 232,00 |
| 12.02.2025 | 201,00 | 201,00 | 197,80 | 199,00 | -1,49% | 162,00 |
| 11.02.2025 | 201,00 | 202,00 | 199,00 | 202,00 | 0,75% | 236,00 |
| 10.02.2025 | 201,50 | 203,50 | 200,00 | 200,50 | 0,45% | 240,00 |
| 07.02.2025 | 203,00 | 205,50 | 199,60 | 199,60 | -0,94% | 313,00 |
| 06.02.2025 | 200,50 | 202,00 | 200,50 | 201,50 | 0,25% | 354,00 |
| 05.02.2025 | 195,20 | 201,50 | 195,00 | 201,00 | 1,82% | 466,00 |
| 04.02.2025 | 196,80 | 198,00 | 195,80 | 197,40 | 0,71% | 164,00 |
| 03.02.2025 | 194,00 | 198,80 | 191,80 | 196,00 | -5,08% | 1.992,00 |
| 31.01.2025 | 202,00 | 206,50 | 201,00 | 206,50 | 2,99% | 162,00 |
| 30.01.2025 | 196,80 | 200,50 | 195,80 | 200,50 | 4,32% | 862,00 |
| 29.01.2025 | 196,60 | 197,40 | 192,20 | 192,20 | -0,31% | 1.326,00 |
| 28.01.2025 | 198,00 | 199,20 | 179,20 | 192,80 | -8,84% | 1.750,00 |
| 24.01.2025 | 215,00 | 215,50 | 211,50 | 211,50 | -1,40% | 276,00 |
| 23.01.2025 | 214,00 | 214,50 | 210,50 | 214,50 | -0,69% | 221,00 |
| 22.01.2025 | 211,50 | 216,50 | 211,50 | 216,00 | 2,13% | 843,00 |
| 21.01.2025 | 207,00 | 211,50 | 205,50 | 211,50 | 0,00% | 1.993,00 |
| 20.01.2025 | 209,50 | 212,00 | 207,00 | 211,50 | 2,42% | 1.344,00 |
| 17.01.2025 | 208,00 | 211,00 | 205,00 | 206,50 | -1,67% | 1.729,00 |
| 16.01.2025 | 212,50 | 216,50 | 208,50 | 210,00 | 4,74% | 2.002,00 |
| 15.01.2025 | 193,60 | 200,50 | 193,20 | 200,50 | 2,09% | 933,00 |
| 14.01.2025 | 199,40 | 202,00 | 196,40 | 196,40 | 0,31% | 774,00 |
| 13.01.2025 | 198,80 | 199,20 | 195,80 | 195,80 | -3,55% | 1.019,00 |
| 10.01.2025 | 205,00 | 207,00 | 198,40 | 203,00 | -0,98% | 1.188,00 |
| 09.01.2025 | 199,20 | 206,50 | 199,20 | 205,00 | 1,23% | 108,00 |
| 08.01.2025 | 205,50 | 205,50 | 200,50 | 202,50 | -1,22% | 121,00 |
| 07.01.2025 | 211,00 | 211,50 | 205,00 | 205,00 | -3,98% | 899,00 |
| 06.01.2025 | 208,50 | 213,50 | 207,00 | 213,50 | 5,69% | 1.769,00 |
| 03.01.2025 | 196,80 | 202,00 | 196,40 | 202,00 | 3,38% | 1.715,00 |
| 02.01.2025 | 192,20 | 195,40 | 191,40 | 195,40 | 1,03% | 156,00 |
| 30.12.2024 | 194,40 | 194,40 | 193,20 | 193,40 | 0,42% | 93,00 |
| 27.12.2024 | 196,00 | 196,20 | 192,20 | 192,60 | -3,22% | 580,00 |
| 23.12.2024 | 192,40 | 199,00 | 190,60 | 199,00 | 6,19% | 540,00 |
| 21.12.2024 | 185,20 | 187,40 | 182,20 | 187,40 | -0,11% | 563,00 |
| 19.12.2024 | 187,40 | 188,60 | 187,20 | 187,60 | -0,21% | 133,00 |
| 18.12.2024 | 191,80 | 195,20 | 188,00 | 188,00 | -1,67% | 1.414,00 |
| 17.12.2024 | 192,00 | 192,00 | 188,60 | 191,20 | 0,53% | 528,00 |
| 13.12.2024 | 186,20 | 190,20 | 185,60 | 190,20 | 3,48% | 265,00 |
| 12.12.2024 | 185,40 | 185,80 | 183,00 | 183,80 | -0,54% | 1.426,00 |
| 11.12.2024 | 181,80 | 184,80 | 181,80 | 184,80 | 1,99% | 51,00 |
| 10.12.2024 | 188,00 | 188,80 | 181,20 | 181,20 | -5,13% | 484,00 |
| 09.12.2024 | 192,40 | 193,40 | 188,40 | 191,00 | 0,32% | 177,00 |
| 06.12.2024 | 191,00 | 191,60 | 189,80 | 190,40 | -1,35% | 153,00 |
| 05.12.2024 | 190,00 | 193,00 | 190,00 | 193,00 | 0,84% | 66,00 |