19,950€
1,27%
Echtzeit-Aktienkurs Taiheiyo Cement Corp.
Bid:
Ask:
Aktienkurse zur Taiheiyo Cement Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 19,80 | 19,95 | 19,75 | 19,80 | 0,51% | - |
| 10.04.2026 | 19,80 | 20,00 | 19,70 | 19,70 | -0,51% | - |
| 09.04.2026 | 20,00 | 20,15 | 19,45 | 19,80 | -3,88% | - |
| 08.04.2026 | 20,40 | 20,60 | 20,10 | 20,60 | 6,46% | - |
| 07.04.2026 | 19,25 | 19,45 | 18,95 | 19,35 | 0,00% | - |
| 02.04.2026 | 19,15 | 19,55 | 18,80 | 19,35 | -1,28% | - |
| 01.04.2026 | 19,45 | 19,75 | 18,95 | 19,60 | -0,76% | - |
| 31.03.2026 | 19,25 | 19,75 | 19,05 | 19,75 | 7,05% | - |
| 30.03.2026 | 18,65 | 18,95 | 18,40 | 18,45 | -0,54% | 2.300,00 |
| 27.03.2026 | 19,15 | 19,15 | 18,55 | 18,55 | -2,11% | - |
| 26.03.2026 | 19,25 | 19,35 | 18,95 | 18,95 | -2,32% | - |
| 25.03.2026 | 19,35 | 19,50 | 19,35 | 19,40 | 3,47% | - |
| 24.03.2026 | 19,05 | 19,20 | 18,55 | 18,75 | 0,00% | - |
| 23.03.2026 | 18,00 | 19,15 | 17,90 | 18,75 | 0,81% | - |
| 20.03.2026 | 18,70 | 18,75 | 18,60 | 18,60 | -0,80% | - |
| 19.03.2026 | 18,75 | 18,90 | 18,35 | 18,75 | -5,54% | - |
| 18.03.2026 | 20,50 | 20,50 | 19,80 | 19,85 | -2,70% | - |
| 17.03.2026 | 20,15 | 20,40 | 20,10 | 20,40 | 0,49% | - |
| 16.03.2026 | 20,15 | 20,40 | 20,00 | 20,30 | 0,74% | - |
| 13.03.2026 | 20,15 | 20,50 | 19,95 | 20,15 | -1,23% | - |
| 12.03.2026 | 20,60 | 20,80 | 20,40 | 20,40 | -2,86% | - |
| 11.03.2026 | 21,20 | 21,20 | 20,80 | 21,00 | -0,94% | - |
| 10.03.2026 | 21,20 | 21,60 | 21,10 | 21,20 | -0,93% | - |
| 09.03.2026 | 21,00 | 21,80 | 20,70 | 21,40 | -2,73% | - |
| 06.03.2026 | 22,50 | 22,60 | 21,60 | 22,00 | 1,85% | - |
| 05.03.2026 | 22,00 | 22,20 | 21,40 | 21,60 | 0,00% | - |
| 04.03.2026 | 21,20 | 21,80 | 21,20 | 21,60 | -2,70% | 23.084,00 |
| 03.03.2026 | 22,60 | 22,60 | 21,50 | 22,20 | -6,33% | - |
| 02.03.2026 | 23,90 | 24,00 | 23,40 | 23,70 | -1,25% | - |
| 27.02.2026 | 24,50 | 24,50 | 23,80 | 24,00 | 0,00% | - |
| 26.02.2026 | 24,10 | 24,30 | 23,90 | 24,00 | -4,00% | - |
| 25.02.2026 | 24,70 | 25,10 | 24,70 | 25,00 | -0,79% | - |
| 24.02.2026 | 25,10 | 25,30 | 24,90 | 25,20 | -1,56% | - |
| 23.02.2026 | 25,80 | 25,80 | 25,40 | 25,60 | -0,39% | - |
| 20.02.2026 | 25,70 | 25,70 | 25,50 | 25,70 | 0,78% | - |
| 19.02.2026 | 25,70 | 25,70 | 25,30 | 25,50 | -3,77% | - |
| 18.02.2026 | 26,50 | 26,60 | 26,10 | 26,50 | 1,53% | - |
| 17.02.2026 | 26,10 | 26,30 | 25,90 | 26,10 | 0,77% | - |
| 16.02.2026 | 26,10 | 26,10 | 25,90 | 25,90 | -0,77% | - |
| 13.02.2026 | 25,90 | 26,20 | 25,80 | 26,10 | 0,38% | - |
| 12.02.2026 | 26,50 | 26,60 | 26,00 | 26,00 | 4,00% | - |
| 11.02.2026 | 24,90 | 25,20 | 24,90 | 25,00 | 0,81% | - |
| 10.02.2026 | 24,90 | 25,40 | 24,50 | 24,80 | 0,40% | - |
| 09.02.2026 | 24,30 | 24,80 | 24,20 | 24,70 | 1,23% | - |
| 06.02.2026 | 23,80 | 24,60 | 23,70 | 24,40 | 5,17% | - |
| 05.02.2026 | 23,60 | 23,70 | 23,20 | 23,20 | -2,11% | - |
| 04.02.2026 | 23,70 | 24,00 | 23,60 | 23,70 | 3,95% | - |
| 03.02.2026 | 23,30 | 23,40 | 22,80 | 22,80 | -0,87% | - |
| 02.02.2026 | 22,70 | 23,10 | 22,70 | 23,00 | -0,43% | - |
| 30.01.2026 | 23,10 | 23,30 | 23,00 | 23,10 | 0,87% | - |
| 29.01.2026 | 22,80 | 22,90 | 22,60 | 22,90 | 0,00% | - |
| 28.01.2026 | 22,90 | 23,00 | 22,70 | 22,90 | -0,87% | - |
| 27.01.2026 | 23,20 | 23,30 | 23,10 | 23,10 | 1,32% | - |
| 26.01.2026 | 23,20 | 23,20 | 22,80 | 22,80 | -0,87% | - |
| 23.01.2026 | 23,00 | 23,20 | 22,90 | 23,00 | 0,00% | - |
| 22.01.2026 | 23,00 | 23,20 | 23,00 | 23,00 | 1,32% | - |
| 21.01.2026 | 22,10 | 23,10 | 22,00 | 22,70 | 0,00% | 18.000,00 |
| 20.01.2026 | 23,10 | 23,10 | 22,50 | 22,70 | -3,40% | - |
| 19.01.2026 | 23,60 | 23,70 | 23,50 | 23,50 | 0,43% | - |
| 16.01.2026 | 23,50 | 23,50 | 23,40 | 23,40 | 1,30% | - |
| 15.01.2026 | 23,10 | 23,30 | 23,00 | 23,10 | 3,59% | - |
| 14.01.2026 | 22,40 | 22,50 | 22,20 | 22,30 | -1,33% | - |
| 13.01.2026 | 22,50 | 22,70 | 22,40 | 22,60 | 1,35% | - |
| 12.01.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 09.01.2026 | 21,80 | 22,60 | 21,80 | 22,50 | 4,17% | - |
| 07.01.2026 | 21,80 | 22,00 | 21,60 | 21,60 | 0,00% | - |
| 06.01.2026 | 21,80 | 21,80 | 21,60 | 21,60 | -0,46% | - |
| 05.01.2026 | 21,50 | 21,70 | 21,40 | 21,70 | 2,84% | - |
| 02.01.2026 | 20,90 | 21,10 | 20,90 | 21,10 | -0,47% | - |
| 29.12.2025 | 21,50 | 21,60 | 21,20 | 21,20 | 0,95% | - |
| 23.12.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 0,96% | - |
| 22.12.2025 | 20,80 | 20,80 | 20,70 | 20,80 | -0,48% | - |
| 18.12.2025 | 20,70 | 20,90 | 20,70 | 20,90 | 5,56% | - |
| 17.12.2025 | 20,60 | 20,60 | 19,80 | 19,80 | -6,60% | 37,00 |
| 16.12.2025 | 21,10 | 21,20 | 21,00 | 21,20 | -0,47% | - |
| 15.12.2025 | 21,40 | 21,40 | 21,20 | 21,30 | 2,40% | - |
| 12.12.2025 | 20,80 | 20,80 | 20,70 | 20,80 | 1,96% | - |
| 09.12.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 2,51% | - |
| 05.12.2025 | 20,40 | 20,60 | 19,90 | 19,90 | -2,45% | - |
| 03.12.2025 | 20,50 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 02.12.2025 | 20,90 | 20,90 | 20,60 | 20,60 | -0,96% | - |
| 01.12.2025 | 20,80 | 21,00 | 20,80 | 20,80 | -0,48% | - |
| 28.11.2025 | 20,90 | 21,00 | 20,90 | 20,90 | 2,96% | - |
| 25.11.2025 | 20,30 | 20,40 | 20,20 | 20,30 | -1,46% | - |
| 24.11.2025 | 20,60 | 20,70 | 20,60 | 20,60 | -0,48% | - |
| 21.11.2025 | 20,60 | 20,80 | 20,50 | 20,70 | 2,48% | - |
| 20.11.2025 | 20,30 | 20,40 | 20,20 | 20,20 | -0,98% | - |
| 19.11.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | - |
| 18.11.2025 | 20,30 | 20,40 | 20,30 | 20,40 | -0,97% | - |
| 17.11.2025 | 20,80 | 21,00 | 20,60 | 20,60 | -2,37% | - |
| 14.11.2025 | 20,90 | 21,10 | 20,80 | 21,10 | 0,96% | - |
| 13.11.2025 | 21,10 | 21,10 | 20,90 | 20,90 | -0,48% | - |
| 12.11.2025 | 21,10 | 21,10 | 21,00 | 21,00 | -0,94% | - |
| 11.11.2025 | 21,20 | 21,40 | 21,20 | 21,20 | -7,02% | - |
| 10.11.2025 | 22,90 | 23,00 | 22,80 | 22,80 | 0,88% | - |
| 07.11.2025 | 22,90 | 22,90 | 22,50 | 22,60 | -2,16% | - |
| 06.11.2025 | 23,00 | 23,20 | 23,00 | 23,10 | -1,28% | - |
| 05.11.2025 | 23,50 | 23,90 | 23,40 | 23,40 | 0,00% | - |
| 04.11.2025 | 23,30 | 23,40 | 23,30 | 23,40 | 0,86% | - |
| 03.11.2025 | 23,40 | 23,60 | 23,20 | 23,20 | -2,52% | - |