255,750€
-2,57%
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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 258,00 | 258,50 | 252,25 | 255,50 | -2,67% | 100,00 |
| 13.10.2025 | 252,75 | 263,00 | 252,50 | 262,50 | 8,47% | 750,00 |
| 10.10.2025 | 260,75 | 261,00 | 241,50 | 242,00 | -6,38% | 670,00 |
| 09.10.2025 | 263,00 | 264,25 | 257,50 | 258,50 | -1,34% | 201,00 |
| 08.10.2025 | 255,25 | 264,00 | 251,75 | 262,00 | 3,76% | 321,00 |
| 07.10.2025 | 262,75 | 264,50 | 251,50 | 252,50 | -2,70% | 750,00 |
| 06.10.2025 | 252,50 | 263,00 | 252,00 | 259,50 | 4,01% | 380,00 |
| 03.10.2025 | 249,00 | 252,00 | 247,50 | 249,50 | 1,42% | 297,00 |
| 02.10.2025 | 247,25 | 252,50 | 245,00 | 246,00 | 0,20% | 8.686,00 |
| 01.10.2025 | 236,75 | 247,50 | 235,00 | 245,50 | 3,37% | 367,00 |
| 30.09.2025 | 233,25 | 238,00 | 232,50 | 237,50 | 1,06% | 189,00 |
| 29.09.2025 | 234,75 | 238,50 | 233,00 | 235,00 | 1,29% | 362,00 |
| 26.09.2025 | 233,50 | 236,00 | 231,50 | 232,00 | -1,90% | 109,00 |
| 25.09.2025 | 236,00 | 237,50 | 231,00 | 236,50 | -0,84% | 174,00 |
| 24.09.2025 | 237,00 | 239,50 | 235,75 | 238,50 | -0,42% | 262,00 |
| 23.09.2025 | 236,00 | 242,50 | 235,25 | 239,50 | 3,46% | 1.305,00 |
| 22.09.2025 | 227,25 | 234,50 | 225,50 | 231,50 | 2,43% | 1.814,00 |
| 19.09.2025 | 227,00 | 227,75 | 224,00 | 226,00 | -0,44% | 401,00 |
| 18.09.2025 | 223,75 | 229,50 | 214,75 | 227,00 | 2,25% | 494,00 |
| 17.09.2025 | 221,00 | 223,75 | 218,75 | 222,00 | 0,23% | 444,00 |
| 16.09.2025 | 224,00 | 225,50 | 219,50 | 221,50 | 0,23% | 2.292,00 |
| 15.09.2025 | 221,75 | 223,50 | 220,00 | 221,00 | -0,23% | 523,00 |
| 12.09.2025 | 221,50 | 223,00 | 220,50 | 221,50 | 0,45% | 335,00 |
| 11.09.2025 | 221,25 | 223,50 | 220,00 | 220,50 | -0,68% | 227,00 |
| 10.09.2025 | 218,00 | 225,50 | 217,00 | 222,00 | 3,50% | 718,00 |
| 09.09.2025 | 209,50 | 217,50 | 208,75 | 214,50 | 1,90% | 456,00 |
| 08.09.2025 | 208,00 | 210,50 | 205,50 | 210,50 | 1,20% | 371,00 |
| 05.09.2025 | 202,50 | 208,50 | 201,50 | 208,00 | 4,31% | 407,00 |
| 04.09.2025 | 198,90 | 202,00 | 197,80 | 199,40 | 0,61% | 117,00 |
| 03.09.2025 | 197,40 | 199,50 | 196,20 | 198,20 | 1,23% | 297,00 |
| 02.09.2025 | 198,40 | 199,00 | 183,70 | 195,80 | -0,51% | 1.414,00 |
| 01.09.2025 | 197,20 | 197,50 | 196,60 | 196,80 | -0,51% | 31,00 |
| 29.08.2025 | 203,50 | 203,75 | 197,10 | 197,80 | -3,04% | 451,00 |
| 28.08.2025 | 202,50 | 206,50 | 202,00 | 204,00 | -0,49% | 151,00 |
| 27.08.2025 | 205,75 | 206,25 | 203,00 | 205,00 | 0,49% | 152,00 |
| 26.08.2025 | 202,75 | 205,00 | 202,25 | 204,00 | 0,49% | 75,00 |
| 25.08.2025 | 201,50 | 204,00 | 198,70 | 203,00 | 2,11% | 776,00 |
| 22.08.2025 | 195,50 | 199,70 | 194,80 | 198,80 | 1,43% | 623,00 |
| 21.08.2025 | 197,20 | 198,30 | 194,70 | 196,00 | -0,05% | 135,00 |
| 20.08.2025 | 196,50 | 198,10 | 191,90 | 196,10 | -1,93% | 1.338,00 |
| 19.08.2025 | 206,50 | 207,00 | 199,70 | 199,95 | -3,41% | 160,00 |
| 18.08.2025 | 205,75 | 208,00 | 203,50 | 207,00 | 1,47% | 165,00 |
| 15.08.2025 | 205,50 | 206,00 | 202,50 | 204,00 | -1,45% | 868,00 |
| 14.08.2025 | 206,00 | 207,00 | 203,25 | 207,00 | 0,24% | 1.077,00 |
| 13.08.2025 | 209,25 | 210,50 | 205,00 | 206,50 | -1,20% | 848,00 |
| 12.08.2025 | 208,50 | 210,50 | 207,75 | 209,00 | 0,24% | 79,00 |
| 11.08.2025 | 209,00 | 211,00 | 206,25 | 208,50 | 0,36% | 260,00 |
| 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 |