124,800€
2,13%
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 |
|---|---|---|---|---|---|---|
| 23.04.2024 | 121,50 | 124,90 | 120,90 | 124,70 | 2,30% | 1.892,00 |
| 22.04.2024 | 119,00 | 122,50 | 118,00 | 121,90 | 1,67% | 614,00 |
| 19.04.2024 | 119,70 | 123,20 | 118,70 | 119,90 | -3,54% | 3.535,00 |
| 18.04.2024 | 136,10 | 137,20 | 122,30 | 124,30 | -4,60% | 3.229,00 |
| 17.04.2024 | 133,10 | 133,90 | 129,00 | 130,30 | -0,99% | 650,00 |
| 16.04.2024 | 131,40 | 132,20 | 128,90 | 131,60 | -0,23% | 700,00 |
| 15.04.2024 | 133,90 | 136,70 | 131,70 | 131,90 | -1,57% | 1.191,00 |
| 12.04.2024 | 137,10 | 137,40 | 133,60 | 134,00 | -2,33% | 6.645,00 |
| 11.04.2024 | 137,90 | 138,10 | 134,50 | 137,20 | 0,81% | 443,00 |
| 10.04.2024 | 135,50 | 137,90 | 133,50 | 136,10 | 1,64% | 2.470,00 |
| 09.04.2024 | 134,50 | 136,10 | 131,70 | 133,90 | 1,83% | 583,00 |
| 08.04.2024 | 131,20 | 134,50 | 129,90 | 131,50 | 1,15% | 1.038,00 |
| 05.04.2024 | 128,50 | 131,10 | 127,40 | 130,00 | 0,85% | 331,00 |
| 04.04.2024 | 131,60 | 134,90 | 128,60 | 128,90 | -1,68% | 722,00 |
| 03.04.2024 | 128,70 | 132,20 | 125,30 | 131,10 | 0,69% | 1.794,00 |
| 02.04.2024 | 131,70 | 134,80 | 129,40 | 130,20 | 3,25% | 2.443,00 |
| 28.03.2024 | 126,40 | 126,90 | 125,30 | 126,10 | -0,16% | 92,00 |
| 27.03.2024 | 128,40 | 129,40 | 124,90 | 126,30 | -1,56% | 249,00 |
| 26.03.2024 | 130,00 | 131,30 | 127,90 | 128,30 | -1,00% | 728,00 |
| 25.03.2024 | 130,70 | 131,60 | 128,60 | 129,60 | -0,31% | 639,00 |
| 22.03.2024 | 128,90 | 130,80 | 128,10 | 130,00 | 1,33% | 70,00 |
| 21.03.2024 | 128,50 | 131,10 | 128,10 | 128,30 | 1,26% | 2.220,00 |
| 20.03.2024 | 124,30 | 126,90 | 124,20 | 126,70 | 2,01% | 293,00 |
| 19.03.2024 | 125,00 | 126,60 | 122,50 | 124,20 | -1,90% | 1.762,00 |
| 18.03.2024 | 125,80 | 130,00 | 125,60 | 126,60 | 0,80% | 881,00 |
| 15.03.2024 | 128,00 | 128,00 | 123,60 | 125,60 | -1,95% | 1.201,00 |
| 14.03.2024 | 130,10 | 131,80 | 127,70 | 128,10 | -1,00% | 1.911,00 |
| 13.03.2024 | 135,00 | 135,40 | 129,30 | 129,40 | -2,78% | 1.793,00 |
| 12.03.2024 | 129,40 | 134,40 | 129,00 | 133,10 | 4,39% | 823,00 |
| 11.03.2024 | 132,00 | 134,50 | 127,20 | 127,50 | -4,71% | 2.135,00 |
| 08.03.2024 | 140,00 | 144,60 | 132,50 | 133,80 | -1,83% | 5.784,00 |
| 07.03.2024 | 131,70 | 138,50 | 131,60 | 136,30 | 4,93% | 4.945,00 |
| 06.03.2024 | 124,60 | 132,00 | 124,60 | 129,90 | 4,51% | 3.378,00 |
| 05.03.2024 | 127,40 | 128,40 | 123,20 | 124,30 | -3,49% | 1.554,00 |
| 04.03.2024 | 124,80 | 130,80 | 124,70 | 128,80 | 4,21% | 4.422,00 |
| 01.03.2024 | 120,00 | 126,20 | 119,10 | 123,60 | 3,87% | 430,00 |
| 29.02.2024 | 117,30 | 119,60 | 117,10 | 119,00 | 1,28% | 216,00 |
| 28.02.2024 | 118,60 | 119,10 | 117,00 | 117,50 | -0,93% | 1.173,00 |
| 27.02.2024 | 120,20 | 121,70 | 118,60 | 118,60 | -1,50% | 1.018,00 |
| 26.02.2024 | 119,70 | 120,90 | 118,50 | 120,40 | 0,58% | 355,00 |
| 23.02.2024 | 118,90 | 120,90 | 118,00 | 119,70 | 0,34% | 2.579,00 |
| 22.02.2024 | 120,50 | 121,60 | 119,20 | 119,30 | 3,02% | 1.114,00 |
| 21.02.2024 | 115,20 | 115,90 | 113,70 | 115,80 | -0,17% | 603,00 |
| 20.02.2024 | 116,80 | 117,80 | 114,80 | 116,00 | 0,43% | 555,00 |
| 19.02.2024 | 117,50 | 117,50 | 114,50 | 115,50 | -1,79% | 2.309,00 |
| 16.02.2024 | 118,50 | 119,70 | 116,80 | 117,60 | -1,84% | 3.279,00 |
| 15.02.2024 | 121,80 | 122,60 | 119,30 | 119,80 | -0,58% | 369,00 |
| 14.02.2024 | 119,40 | 122,00 | 119,30 | 120,50 | 1,09% | 738,00 |
| 13.02.2024 | 120,20 | 121,20 | 118,10 | 119,20 | -1,57% | 2.690,00 |
| 12.02.2024 | 123,30 | 124,40 | 120,90 | 121,10 | -1,78% | 2.667,00 |
| 09.02.2024 | 124,60 | 125,90 | 121,00 | 123,30 | -0,64% | 2.341,00 |
| 08.02.2024 | 117,50 | 125,00 | 117,20 | 124,10 | 7,08% | 4.480,00 |
| 07.02.2024 | 110,00 | 116,00 | 110,00 | 115,90 | 4,41% | 4.893,00 |
| 06.02.2024 | 111,00 | 112,70 | 110,00 | 111,00 | 0,45% | 9.312,00 |
| 05.02.2024 | 107,90 | 111,30 | 107,60 | 110,50 | 2,98% | 704,00 |
| 02.02.2024 | 106,10 | 107,40 | 105,10 | 107,30 | 2,88% | 784,00 |
| 01.02.2024 | 105,10 | 105,60 | 104,00 | 104,30 | -0,19% | 2.002,00 |
| 31.01.2024 | 105,50 | 105,70 | 104,10 | 104,50 | -2,43% | 1.082,00 |
| 30.01.2024 | 108,40 | 108,80 | 106,70 | 107,10 | -0,83% | 810,00 |
| 29.01.2024 | 108,60 | 109,70 | 107,00 | 108,00 | -0,09% | 1.251,00 |
| 26.01.2024 | 107,20 | 108,70 | 105,20 | 108,10 | 0,56% | 3.365,00 |
| 25.01.2024 | 107,40 | 109,40 | 107,30 | 107,50 | 0,37% | 639,00 |
| 24.01.2024 | 105,50 | 109,00 | 104,40 | 107,10 | 1,90% | 1.093,00 |
| 23.01.2024 | 103,60 | 105,70 | 103,00 | 105,10 | 1,15% | 968,00 |
| 22.01.2024 | 104,90 | 105,70 | 103,30 | 103,90 | -0,86% | 1.910,00 |
| 19.01.2024 | 104,00 | 105,70 | 102,20 | 104,80 | 0,87% | 672,00 |
| 18.01.2024 | 96,10 | 104,30 | 95,50 | 103,90 | 9,77% | 2.454,00 |
| 17.01.2024 | 92,80 | 94,95 | 92,15 | 94,65 | 1,18% | 989,00 |
| 16.01.2024 | 92,60 | 94,05 | 91,50 | 93,55 | 0,92% | 185,00 |
| 15.01.2024 | 92,60 | 92,80 | 91,90 | 92,70 | 0,27% | - |
| 12.01.2024 | 92,05 | 93,25 | 91,70 | 92,45 | 0,22% | 48,00 |
| 11.01.2024 | 92,20 | 93,15 | 91,30 | 92,25 | 0,33% | 33,00 |
| 10.01.2024 | 93,05 | 94,05 | 91,45 | 91,95 | -1,39% | 408,00 |
| 09.01.2024 | 93,15 | 93,30 | 91,65 | 93,25 | -0,11% | 58,00 |
| 08.01.2024 | 91,15 | 93,70 | 91,05 | 93,35 | 2,53% | 2.362,00 |
| 05.01.2024 | 89,10 | 91,65 | 84,50 | 91,05 | 0,55% | 105,00 |
| 04.01.2024 | 91,55 | 92,30 | 90,55 | 90,55 | -1,31% | 1.288,00 |
| 03.01.2024 | 92,65 | 92,75 | 91,40 | 91,75 | -1,08% | - |
| 02.01.2024 | 93,70 | 94,55 | 91,85 | 92,75 | -2,06% | 692,00 |
| 29.12.2023 | 94,65 | 95,15 | 94,35 | 94,70 | 0,11% | 422,00 |
| 28.12.2023 | 94,40 | 95,05 | 94,00 | 94,60 | 0,37% | 664,00 |
| 27.12.2023 | 94,20 | 95,15 | 93,70 | 94,25 | 0,64% | 910,00 |
| 22.12.2023 | 92,95 | 94,10 | 92,40 | 93,65 | 0,48% | 317,00 |
| 21.12.2023 | 92,20 | 93,35 | 92,05 | 93,20 | 1,86% | 499,00 |
| 20.12.2023 | 94,60 | 94,65 | 91,40 | 91,50 | -3,33% | 1.415,00 |
| 19.12.2023 | 93,25 | 94,75 | 93,25 | 94,65 | 0,48% | 143,00 |
| 18.12.2023 | 94,00 | 94,65 | 93,45 | 94,20 | 0,05% | 799,00 |
| 15.12.2023 | 94,25 | 95,95 | 93,90 | 94,15 | 0,00% | 714,00 |
| 14.12.2023 | 94,05 | 94,55 | 93,60 | 94,15 | 0,37% | 300,00 |
| 13.12.2023 | 94,25 | 94,80 | 93,20 | 93,80 | -0,37% | 93,00 |
| 12.12.2023 | 93,90 | 94,15 | 92,70 | 94,15 | 0,43% | 1.828,00 |
| 11.12.2023 | 93,20 | 94,05 | 92,50 | 93,75 | 0,54% | 821,00 |
| 08.12.2023 | 91,70 | 93,25 | 91,40 | 93,25 | 2,14% | 991,00 |
| 07.12.2023 | 90,80 | 92,25 | 90,05 | 91,30 | 0,38% | 210,00 |
| 06.12.2023 | 90,25 | 91,30 | 89,65 | 90,95 | 1,56% | 417,00 |
| 05.12.2023 | 89,15 | 89,80 | 88,85 | 89,55 | 0,00% | 2.123,00 |
| 04.12.2023 | 90,25 | 91,10 | 88,05 | 89,55 | -1,10% | 1.855,00 |
| 01.12.2023 | 89,85 | 90,80 | 89,30 | 90,55 | 1,34% | 194,00 |
| 30.11.2023 | 90,25 | 90,95 | 89,05 | 89,35 | -0,89% | 538,00 |
| 29.11.2023 | 89,25 | 90,80 | 89,15 | 90,15 | 1,12% | 48,00 |