23,800€
3,48%
Echtzeit-Aktienkurs Taiheiyo Cement Corp.
Bid:
Ask:
Aktienkurse zur Taiheiyo Cement Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 24,10 | 24,30 | 24,00 | 24,10 | 3,88% | - |
| 13.06.2024 | 23,20 | 23,40 | 23,20 | 23,20 | -2,11% | - |
| 12.06.2024 | 23,40 | 23,90 | 23,40 | 23,70 | 1,28% | - |
| 11.06.2024 | 23,20 | 23,50 | 23,20 | 23,40 | 0,43% | - |
| 10.06.2024 | 23,40 | 23,50 | 23,20 | 23,30 | 0,00% | - |
| 07.06.2024 | 23,40 | 23,50 | 23,30 | 23,30 | -0,43% | - |
| 06.06.2024 | 23,40 | 23,40 | 23,20 | 23,40 | 1,74% | - |
| 05.06.2024 | 23,10 | 23,30 | 23,00 | 23,00 | 0,00% | - |
| 04.06.2024 | 22,90 | 23,20 | 22,80 | 23,00 | -0,86% | - |
| 03.06.2024 | 23,30 | 23,50 | 23,20 | 23,20 | 0,87% | - |
| 31.05.2024 | 23,00 | 23,10 | 22,80 | 23,00 | 0,00% | - |
| 30.05.2024 | 23,00 | 23,00 | 22,90 | 23,00 | 0,00% | - |
| 29.05.2024 | 22,80 | 23,10 | 22,80 | 23,00 | -0,86% | - |
| 28.05.2024 | 23,20 | 23,20 | 23,10 | 23,20 | 1,31% | - |
| 27.05.2024 | 22,90 | 23,00 | 22,90 | 22,90 | 0,44% | - |
| 24.05.2024 | 22,80 | 23,00 | 22,80 | 22,80 | 1,33% | - |
| 23.05.2024 | 22,40 | 22,60 | 22,20 | 22,50 | -2,17% | - |
| 22.05.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 0,00% | - |
| 21.05.2024 | 23,10 | 23,20 | 23,00 | 23,00 | 0,88% | - |
| 20.05.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 0,88% | - |
| 17.05.2024 | 22,60 | 22,60 | 22,50 | 22,60 | 2,73% | - |
| 16.05.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -2,22% | - |
| 15.05.2024 | 22,40 | 22,50 | 22,30 | 22,50 | -3,85% | - |
| 14.05.2024 | 22,00 | 23,40 | 21,90 | 23,40 | 5,41% | 500,00 |
| 13.05.2024 | 22,20 | 22,30 | 22,20 | 22,20 | 0,00% | - |
| 10.05.2024 | 22,30 | 22,40 | 22,20 | 22,20 | 0,91% | - |
| 09.05.2024 | 22,00 | 22,20 | 22,00 | 22,00 | 2,33% | - |
| 08.05.2024 | 21,80 | 21,80 | 21,50 | 21,50 | -0,46% | - |
| 07.05.2024 | 21,70 | 21,80 | 21,60 | 21,60 | 0,00% | - |
| 06.05.2024 | 21,50 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 03.05.2024 | 21,60 | 21,70 | 21,40 | 21,60 | 0,00% | 200,00 |
| 02.05.2024 | 21,40 | 21,60 | 21,00 | 21,60 | 2,86% | - |
| 30.04.2024 | 21,60 | 21,60 | 21,00 | 21,00 | -0,47% | - |
| 29.04.2024 | 21,10 | 21,40 | 20,90 | 21,10 | 0,00% | - |
| 26.04.2024 | 21,10 | 21,20 | 20,80 | 21,10 | 0,96% | - |
| 25.04.2024 | 20,80 | 21,00 | 20,80 | 20,90 | 0,48% | - |
| 24.04.2024 | 21,00 | 21,10 | 20,80 | 20,80 | -0,95% | - |
| 23.04.2024 | 21,00 | 21,00 | 20,80 | 21,00 | -0,94% | - |
| 22.04.2024 | 21,10 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 19.04.2024 | 21,00 | 21,20 | 20,80 | 21,00 | 0,00% | - |
| 18.04.2024 | 21,20 | 21,20 | 21,00 | 21,00 | 1,94% | - |
| 17.04.2024 | 20,60 | 20,70 | 20,50 | 20,60 | -0,96% | - |
| 16.04.2024 | 21,00 | 21,10 | 20,80 | 20,80 | -3,70% | - |
| 15.04.2024 | 21,60 | 21,70 | 21,40 | 21,60 | -0,46% | - |
| 12.04.2024 | 21,60 | 21,80 | 21,40 | 21,70 | 2,36% | - |
| 11.04.2024 | 21,20 | 21,60 | 21,20 | 21,20 | -1,85% | - |
| 10.04.2024 | 21,60 | 21,70 | 21,40 | 21,60 | -0,92% | - |
| 09.04.2024 | 21,80 | 21,80 | 21,60 | 21,80 | 0,93% | - |
| 08.04.2024 | 21,60 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 05.04.2024 | 21,20 | 21,40 | 21,20 | 21,40 | -0,47% | - |
| 04.04.2024 | 21,20 | 21,50 | 21,20 | 21,50 | 0,47% | - |
| 03.04.2024 | 21,40 | 21,60 | 21,40 | 21,40 | 1,42% | - |
| 02.04.2024 | 21,10 | 21,20 | 21,00 | 21,10 | -0,94% | - |
| 28.03.2024 | 21,00 | 21,40 | 21,00 | 21,30 | -3,18% | - |
| 27.03.2024 | 21,80 | 22,10 | 21,80 | 22,00 | 0,00% | - |
| 26.03.2024 | 22,00 | 22,00 | 21,90 | 22,00 | 0,92% | - |
| 25.03.2024 | 21,80 | 21,90 | 21,80 | 21,80 | 0,93% | - |
| 22.03.2024 | 21,70 | 21,90 | 21,60 | 21,60 | 1,89% | - |
| 21.03.2024 | 21,10 | 21,20 | 21,00 | 21,20 | 3,41% | - |
| 20.03.2024 | 20,60 | 20,70 | 20,50 | 20,50 | -1,44% | - |
| 19.03.2024 | 20,80 | 20,90 | 20,60 | 20,80 | -0,95% | - |
| 18.03.2024 | 21,00 | 21,10 | 20,90 | 21,00 | -0,94% | - |
| 15.03.2024 | 21,20 | 21,30 | 21,00 | 21,20 | 2,42% | - |
| 14.03.2024 | 20,80 | 20,90 | 20,70 | 20,70 | 0,98% | - |
| 13.03.2024 | 20,60 | 20,70 | 20,40 | 20,50 | -1,91% | - |
| 12.03.2024 | 20,90 | 21,10 | 20,80 | 20,90 | 0,48% | - |
| 11.03.2024 | 20,70 | 20,80 | 20,60 | 20,80 | 0,00% | - |
| 08.03.2024 | 20,60 | 20,90 | 20,60 | 20,80 | 4,00% | - |
| 07.03.2024 | 20,20 | 20,20 | 19,95 | 20,00 | 0,76% | - |
| 06.03.2024 | 19,85 | 20,05 | 19,85 | 19,85 | 1,28% | - |
| 05.03.2024 | 19,70 | 19,75 | 19,60 | 19,60 | 0,77% | - |
| 04.03.2024 | 19,50 | 19,50 | 19,40 | 19,45 | -1,27% | - |
| 01.03.2024 | 19,60 | 19,70 | 19,55 | 19,70 | 1,55% | - |
| 29.02.2024 | 19,35 | 19,40 | 19,20 | 19,40 | -0,51% | - |
| 28.02.2024 | 19,40 | 19,60 | 19,40 | 19,50 | -1,02% | - |
| 27.02.2024 | 19,70 | 19,80 | 19,65 | 19,70 | -0,51% | - |
| 26.02.2024 | 19,80 | 19,85 | 19,65 | 19,80 | 0,00% | - |
| 23.02.2024 | 19,40 | 19,80 | 19,40 | 19,80 | 1,02% | - |
| 22.02.2024 | 19,75 | 19,85 | 19,60 | 19,60 | -1,01% | - |
| 21.02.2024 | 19,80 | 19,80 | 19,70 | 19,80 | 0,51% | - |
| 20.02.2024 | 19,80 | 19,80 | 19,60 | 19,70 | -2,48% | - |
| 19.02.2024 | 19,90 | 20,20 | 19,90 | 20,20 | 4,66% | - |
| 16.02.2024 | 19,30 | 19,50 | 19,30 | 19,30 | 0,00% | - |
| 15.02.2024 | 19,20 | 19,30 | 19,15 | 19,30 | 0,52% | - |
| 14.02.2024 | 19,10 | 19,20 | 19,10 | 19,20 | -1,54% | - |
| 13.02.2024 | 19,80 | 19,85 | 19,50 | 19,50 | -1,76% | 100,00 |
| 12.02.2024 | 19,75 | 19,90 | 19,75 | 19,85 | -0,75% | - |
| 09.02.2024 | 19,80 | 20,05 | 19,80 | 20,00 | 4,17% | - |
| 08.02.2024 | 19,30 | 19,35 | 18,90 | 19,20 | -1,03% | - |
| 07.02.2024 | 19,50 | 19,70 | 19,30 | 19,40 | 1,04% | - |
| 06.02.2024 | 19,00 | 19,40 | 19,00 | 19,20 | 0,52% | - |
| 05.02.2024 | 18,90 | 19,20 | 18,90 | 19,10 | 0,00% | - |
| 02.02.2024 | 18,80 | 19,10 | 18,80 | 19,10 | -0,52% | - |
| 01.02.2024 | 19,15 | 19,30 | 19,10 | 19,20 | 1,05% | - |
| 31.01.2024 | 19,00 | 19,20 | 18,90 | 19,00 | 2,70% | - |
| 30.01.2024 | 18,60 | 18,60 | 18,50 | 18,50 | -1,60% | - |
| 29.01.2024 | 18,70 | 18,80 | 18,60 | 18,80 | 2,17% | - |
| 26.01.2024 | 18,40 | 18,45 | 18,25 | 18,40 | -0,27% | - |
| 25.01.2024 | 18,30 | 18,55 | 18,30 | 18,45 | 0,82% | - |
| 24.01.2024 | 18,35 | 18,40 | 18,25 | 18,30 | -0,81% | - |