22,400€
-2,18%
Echtzeit-Aktienkurs Taiheiyo Cement Corp.
Bid:
Ask:
Aktienkurse zur Taiheiyo Cement Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 22,60 | 22,60 | 22,50 | 22,60 | -1,31% | - |
| 22.08.2025 | 22,70 | 23,00 | 22,60 | 22,90 | 2,23% | - |
| 21.08.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 20.08.2025 | 22,80 | 22,80 | 22,50 | 22,60 | -0,88% | - |
| 19.08.2025 | 22,80 | 23,00 | 22,80 | 22,80 | 0,00% | - |
| 18.08.2025 | 22,60 | 22,80 | 22,60 | 22,80 | -0,44% | - |
| 15.08.2025 | 22,90 | 23,00 | 22,80 | 22,90 | 2,23% | - |
| 14.08.2025 | 22,40 | 22,50 | 22,40 | 22,40 | 0,00% | - |
| 13.08.2025 | 22,40 | 22,50 | 22,30 | 22,40 | -1,32% | - |
| 12.08.2025 | 22,40 | 22,80 | 22,40 | 22,70 | 1,79% | - |
| 11.08.2025 | 22,30 | 22,40 | 22,20 | 22,30 | -1,33% | - |
| 08.08.2025 | 22,40 | 22,60 | 22,30 | 22,60 | 0,00% | - |
| 07.08.2025 | 22,80 | 22,80 | 22,50 | 22,60 | 3,20% | - |
| 06.08.2025 | 21,90 | 22,00 | 21,80 | 21,90 | 0,46% | - |
| 05.08.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 04.08.2025 | 21,80 | 22,00 | 21,70 | 22,00 | 2,33% | - |
| 01.08.2025 | 21,70 | 21,80 | 21,40 | 21,50 | 0,94% | - |
| 31.07.2025 | 21,80 | 21,90 | 21,30 | 21,30 | -0,93% | - |
| 30.07.2025 | 21,50 | 21,60 | 21,50 | 21,50 | 0,00% | - |
| 29.07.2025 | 21,40 | 21,60 | 21,40 | 21,50 | 0,00% | - |
| 28.07.2025 | 21,50 | 21,50 | 21,20 | 21,50 | 0,47% | - |
| 25.07.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -0,47% | - |
| 24.07.2025 | 21,80 | 21,80 | 21,50 | 21,50 | -1,38% | - |
| 23.07.2025 | 21,60 | 22,00 | 21,60 | 21,80 | 3,81% | - |
| 22.07.2025 | 21,00 | 21,20 | 20,90 | 21,00 | 0,48% | - |
| 21.07.2025 | 21,10 | 21,10 | 20,90 | 20,90 | 0,48% | 2,00 |
| 18.07.2025 | 20,90 | 20,90 | 20,80 | 20,80 | -1,42% | - |
| 17.07.2025 | 21,00 | 21,20 | 21,00 | 21,10 | 0,48% | - |
| 16.07.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -1,41% | - |
| 15.07.2025 | 21,40 | 21,40 | 21,30 | 21,30 | 0,00% | - |
| 14.07.2025 | 21,30 | 21,40 | 21,20 | 21,30 | 0,47% | - |
| 11.07.2025 | 21,30 | 21,40 | 21,20 | 21,20 | -2,30% | - |
| 10.07.2025 | 21,60 | 21,70 | 21,50 | 21,70 | 0,93% | - |
| 09.07.2025 | 21,40 | 21,60 | 21,40 | 21,50 | 0,00% | - |
| 08.07.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 1,90% | - |
| 07.07.2025 | 21,20 | 21,40 | 21,10 | 21,10 | -1,86% | - |
| 04.07.2025 | 21,50 | 21,60 | 21,40 | 21,50 | -0,46% | - |
| 03.07.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,47% | - |
| 02.07.2025 | 21,60 | 21,60 | 21,40 | 21,50 | 0,94% | - |
| 01.07.2025 | 21,30 | 21,50 | 21,20 | 21,30 | 1,43% | - |
| 30.06.2025 | 21,20 | 21,30 | 21,00 | 21,00 | -0,94% | - |
| 27.06.2025 | 21,20 | 21,40 | 21,10 | 21,20 | 0,95% | - |
| 26.06.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,96% | - |
| 25.06.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 24.06.2025 | 20,80 | 21,00 | 20,80 | 21,00 | 0,48% | - |
| 23.06.2025 | 20,80 | 20,90 | 20,70 | 20,90 | -0,48% | - |
| 20.06.2025 | 21,30 | 21,40 | 21,00 | 21,00 | -2,78% | - |
| 19.06.2025 | 21,60 | 21,90 | 21,50 | 21,60 | -0,46% | - |
| 18.06.2025 | 21,80 | 21,80 | 21,70 | 21,70 | 0,46% | - |
| 17.06.2025 | 21,70 | 21,70 | 21,50 | 21,60 | -1,82% | - |
| 16.06.2025 | 22,00 | 22,10 | 22,00 | 22,00 | 0,00% | - |
| 13.06.2025 | 22,10 | 22,10 | 22,00 | 22,00 | 0,00% | - |
| 12.06.2025 | 22,10 | 22,20 | 21,80 | 22,00 | -0,45% | - |
| 11.06.2025 | 22,20 | 22,40 | 22,10 | 22,10 | -1,34% | - |
| 10.06.2025 | 22,20 | 22,40 | 22,20 | 22,40 | -0,88% | - |
| 09.06.2025 | 22,60 | 22,70 | 22,50 | 22,60 | 0,44% | - |
| 06.06.2025 | 22,40 | 22,60 | 22,40 | 22,50 | 1,35% | - |
| 05.06.2025 | 22,20 | 22,50 | 22,20 | 22,20 | -1,33% | - |
| 04.06.2025 | 22,50 | 22,50 | 22,40 | 22,50 | 0,90% | - |
| 03.06.2025 | 22,00 | 22,40 | 22,00 | 22,30 | -0,89% | - |
| 02.06.2025 | 22,40 | 22,60 | 22,20 | 22,50 | 0,00% | - |
| 30.05.2025 | 22,80 | 22,90 | 22,30 | 22,50 | 0,45% | - |
| 29.05.2025 | 22,70 | 22,90 | 22,30 | 22,40 | -2,18% | - |
| 28.05.2025 | 22,90 | 22,90 | 22,80 | 22,90 | -0,43% | - |
| 27.05.2025 | 22,80 | 23,00 | 22,70 | 23,00 | 1,77% | - |
| 26.05.2025 | 22,60 | 22,60 | 22,50 | 22,60 | 0,89% | - |
| 23.05.2025 | 22,50 | 22,60 | 22,20 | 22,40 | 0,00% | - |
| 22.05.2025 | 22,40 | 22,50 | 22,20 | 22,40 | 1,82% | - |
| 21.05.2025 | 22,20 | 22,20 | 21,90 | 22,00 | -0,45% | - |
| 20.05.2025 | 22,10 | 22,20 | 22,00 | 22,10 | -2,21% | - |
| 19.05.2025 | 22,70 | 22,70 | 22,40 | 22,60 | -0,44% | - |
| 16.05.2025 | 22,50 | 22,70 | 22,30 | 22,70 | 0,44% | - |
| 15.05.2025 | 22,50 | 22,60 | 22,40 | 22,60 | 0,89% | - |
| 14.05.2025 | 22,70 | 22,70 | 22,30 | 22,40 | -5,08% | - |
| 13.05.2025 | 23,50 | 23,70 | 23,40 | 23,60 | -4,07% | - |
| 12.05.2025 | 23,90 | 24,60 | 23,90 | 24,60 | 3,36% | - |
| 09.05.2025 | 24,00 | 24,00 | 23,70 | 23,80 | 0,42% | - |
| 08.05.2025 | 23,50 | 23,80 | 23,40 | 23,70 | 0,00% | - |
| 07.05.2025 | 23,60 | 23,80 | 23,50 | 23,70 | 1,28% | - |
| 06.05.2025 | 23,50 | 23,50 | 23,40 | 23,40 | -0,85% | - |
| 05.05.2025 | 23,60 | 23,60 | 23,40 | 23,60 | 0,43% | - |
| 02.05.2025 | 23,00 | 23,50 | 23,00 | 23,50 | -1,26% | - |
| 30.04.2025 | 23,70 | 23,80 | 23,40 | 23,80 | -0,83% | - |
| 29.04.2025 | 23,80 | 24,00 | 23,70 | 24,00 | 0,84% | - |
| 28.04.2025 | 23,60 | 23,90 | 23,50 | 23,80 | -0,42% | - |
| 25.04.2025 | 23,80 | 23,90 | 23,60 | 23,90 | -0,83% | - |
| 24.04.2025 | 23,70 | 24,10 | 23,60 | 24,10 | 0,84% | - |
| 23.04.2025 | 23,70 | 24,10 | 23,70 | 23,90 | 0,84% | - |
| 22.04.2025 | 23,00 | 23,80 | 23,00 | 23,70 | -0,84% | - |
| 17.04.2025 | 23,80 | 24,00 | 23,70 | 23,90 | 1,70% | - |
| 16.04.2025 | 23,60 | 23,80 | 23,30 | 23,50 | 0,00% | - |
| 15.04.2025 | 23,40 | 23,60 | 23,20 | 23,50 | -0,42% | - |
| 14.04.2025 | 23,40 | 23,70 | 23,30 | 23,60 | 2,16% | - |
| 11.04.2025 | 23,20 | 23,40 | 22,40 | 23,10 | 0,43% | - |
| 10.04.2025 | 24,00 | 24,10 | 22,50 | 23,00 | -4,96% | - |
| 09.04.2025 | 22,30 | 24,40 | 21,90 | 24,20 | 10,00% | - |
| 08.04.2025 | 22,30 | 23,00 | 21,70 | 22,00 | 0,00% | - |
| 07.04.2025 | 21,50 | 22,60 | 21,00 | 22,00 | -2,22% | - |
| 04.04.2025 | 23,00 | 23,30 | 22,10 | 22,50 | -5,06% | - |
| 03.04.2025 | 24,10 | 24,10 | 23,30 | 23,70 | -2,47% | - |