272,980$
-1,33%
Echtzeit-Aktienkurs Taiwan Semiconductor Manufacturing Company Ltd
Bid:
Ask:
Aktienkurse zur Taiwan Semiconductor Manufacturing Company Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 273,89 | 275,50 | 270,62 | 273,36 | -1,19% | 10.451.886,00 |
| 25.09.2025 | 273,12 | 277,14 | 270,19 | 276,66 | -1,44% | 11.863.397,00 |
| 24.09.2025 | 280,30 | 281,21 | 276,72 | 280,71 | -0,71% | 10.230.965,00 |
| 23.09.2025 | 282,39 | 286,00 | 280,00 | 282,71 | 3,70% | 17.830.324,00 |
| 22.09.2025 | 266,22 | 276,36 | 265,45 | 272,63 | 2,93% | 15.630.292,00 |
| 19.09.2025 | 266,37 | 266,57 | 262,81 | 264,87 | -1,40% | 17.640.249,00 |
| 18.09.2025 | 258,00 | 270,54 | 257,98 | 268,64 | 2,23% | 16.917.295,00 |
| 17.09.2025 | 264,77 | 264,81 | 259,73 | 262,79 | 0,28% | 10.422.030,00 |
| 16.09.2025 | 265,92 | 266,44 | 260,61 | 262,06 | 0,26% | 10.381.854,00 |
| 15.09.2025 | 259,95 | 262,80 | 258,75 | 261,38 | 0,79% | 8.147.738,00 |
| 12.09.2025 | 260,85 | 260,95 | 258,38 | 259,33 | 0,16% | 8.496.585,00 |
| 11.09.2025 | 260,35 | 261,64 | 258,23 | 258,91 | -0,59% | 10.004.967,00 |
| 10.09.2025 | 258,87 | 264,58 | 257,75 | 260,44 | 3,79% | 18.822.431,00 |
| 09.09.2025 | 246,93 | 254,73 | 246,93 | 250,92 | 1,73% | 13.443.419,00 |
| 08.09.2025 | 241,82 | 247,12 | 241,82 | 246,65 | 1,33% | 12.909.004,00 |
| 05.09.2025 | 240,24 | 244,55 | 237,90 | 243,41 | 3,49% | 14.056.566,00 |
| 04.09.2025 | 231,35 | 235,31 | 230,30 | 235,21 | 1,65% | 6.241.940,00 |
| 03.09.2025 | 231,52 | 232,45 | 228,60 | 231,39 | 1,31% | 7.198.492,00 |
| 02.09.2025 | 226,15 | 229,34 | 225,63 | 228,39 | -1,07% | 13.974.904,00 |
| 29.08.2025 | 235,84 | 235,95 | 230,58 | 230,87 | -3,11% | 15.526.018,00 |
| 28.08.2025 | 236,30 | 240,66 | 236,00 | 238,27 | -0,43% | 8.466.216,00 |
| 27.08.2025 | 236,87 | 239,40 | 235,44 | 239,29 | 0,24% | 9.516.362,00 |
| 26.08.2025 | 236,37 | 238,83 | 235,73 | 238,72 | 1,33% | 9.793.068,00 |
| 25.08.2025 | 234,47 | 237,27 | 232,25 | 235,59 | 1,12% | 7.654.954,00 |
| 22.08.2025 | 228,00 | 234,45 | 226,17 | 232,99 | 2,49% | 10.299.467,00 |
| 21.08.2025 | 228,15 | 230,33 | 226,26 | 227,33 | -0,56% | 7.449.144,00 |
| 20.08.2025 | 228,36 | 229,03 | 223,70 | 228,60 | -1,76% | 17.165.201,00 |
| 19.08.2025 | 240,02 | 240,16 | 232,58 | 232,70 | -3,61% | 14.594.688,00 |
| 18.08.2025 | 239,99 | 242,86 | 239,99 | 241,41 | 1,06% | 6.919.779,00 |
| 15.08.2025 | 240,33 | 240,80 | 237,26 | 238,88 | -0,88% | 8.155.486,00 |
| 14.08.2025 | 237,97 | 241,38 | 236,82 | 241,00 | -0,18% | 11.040.536,00 |
| 13.08.2025 | 246,24 | 246,43 | 239,94 | 241,44 | -1,17% | 7.971.850,00 |
| 12.08.2025 | 243,73 | 244,77 | 241,70 | 244,29 | 0,91% | 7.301.986,00 |
| 11.08.2025 | 242,04 | 245,35 | 241,54 | 242,09 | 0,11% | 8.272.024,00 |
| 08.08.2025 | 243,16 | 243,16 | 238,97 | 241,83 | -0,33% | 10.552.538,00 |
| 07.08.2025 | 244,47 | 247,84 | 240,80 | 242,62 | 4,86% | 17.691.005,00 |
| 06.08.2025 | 230,71 | 232,20 | 228,82 | 231,37 | -0,47% | 9.457.183,00 |
| 05.08.2025 | 238,33 | 238,63 | 230,17 | 232,47 | -2,73% | 11.868.867,00 |
| 04.08.2025 | 237,55 | 239,00 | 236,39 | 239,00 | 1,61% | 6.450.728,00 |
| 01.08.2025 | 235,62 | 237,19 | 231,84 | 235,21 | -2,65% | 13.549.793,00 |
| 31.07.2025 | 245,98 | 247,41 | 239,80 | 241,62 | -0,53% | 13.490.682,00 |
| 30.07.2025 | 242,12 | 244,57 | 241,22 | 242,91 | 0,65% | 6.823.770,00 |
| 29.07.2025 | 241,50 | 243,97 | 239,82 | 241,33 | -0,58% | 9.411.525,00 |
| 28.07.2025 | 243,00 | 243,95 | 241,05 | 242,75 | -1,16% | 11.892.202,00 |
| 25.07.2025 | 241,32 | 246,24 | 240,94 | 245,60 | 1,66% | 11.593.366,00 |
| 24.07.2025 | 240,21 | 241,95 | 238,03 | 241,60 | 0,53% | 9.081.946,00 |
| 23.07.2025 | 238,45 | 240,50 | 236,38 | 240,33 | 2,44% | 9.885.441,00 |
| 22.07.2025 | 237,83 | 238,00 | 231,76 | 234,60 | -1,78% | 11.919.542,00 |
| 21.07.2025 | 240,12 | 242,34 | 238,71 | 238,85 | -0,64% | 11.971.805,00 |
| 18.07.2025 | 245,31 | 245,97 | 238,69 | 240,40 | -2,12% | 16.252.018,00 |
| 17.07.2025 | 245,79 | 248,28 | 241,39 | 245,60 | 3,38% | 27.395.684,00 |
| 16.07.2025 | 236,40 | 238,31 | 234,15 | 237,56 | 0,26% | 15.092.753,00 |
| 15.07.2025 | 234,46 | 237,71 | 233,85 | 236,95 | 3,62% | 14.270.133,00 |
| 14.07.2025 | 229,33 | 229,85 | 226,31 | 228,67 | -0,75% | 10.673.518,00 |
| 11.07.2025 | 231,00 | 232,27 | 229,40 | 230,40 | 0,28% | 8.817.763,00 |
| 10.07.2025 | 232,78 | 233,05 | 227,77 | 229,76 | -0,90% | 13.124.703,00 |
| 09.07.2025 | 230,52 | 233,27 | 230,24 | 231,84 | 1,75% | 9.475.340,00 |
| 08.07.2025 | 229,78 | 230,33 | 227,54 | 227,86 | -0,57% | 8.854.432,00 |
| 07.07.2025 | 231,63 | 232,55 | 227,44 | 229,17 | -2,40% | 13.817.520,00 |
| 03.07.2025 | 233,87 | 237,58 | 233,27 | 234,80 | 0,51% | 7.779.584,00 |
| 02.07.2025 | 224,38 | 233,82 | 224,00 | 233,60 | 3,97% | 12.012.459,00 |
| 01.07.2025 | 227,43 | 228,60 | 221,18 | 224,68 | -0,80% | 9.990.210,00 |
| 30.06.2025 | 227,44 | 228,15 | 224,80 | 226,49 | -0,91% | 9.279.803,00 |
| 27.06.2025 | 224,30 | 228,88 | 224,03 | 228,57 | 2,04% | 13.132.971,00 |
| 26.06.2025 | 224,76 | 225,22 | 222,70 | 224,01 | 0,57% | 7.639.959,00 |
| 25.06.2025 | 220,80 | 223,50 | 220,80 | 222,74 | 1,20% | 9.168.374,00 |
| 24.06.2025 | 214,43 | 220,37 | 213,88 | 220,09 | 4,65% | 14.814.705,00 |
| 23.06.2025 | 206,63 | 210,59 | 206,20 | 210,32 | 0,39% | 7.535.531,00 |
| 20.06.2025 | 215,20 | 215,50 | 208,15 | 209,51 | -1,87% | 16.992.048,00 |
| 18.06.2025 | 214,70 | 215,17 | 212,89 | 213,50 | -0,19% | 6.931.992,00 |
| 17.06.2025 | 213,77 | 215,94 | 213,50 | 213,90 | -0,83% | 8.389.651,00 |
| 16.06.2025 | 212,95 | 217,60 | 212,73 | 215,68 | 2,17% | 10.932.869,00 |
| 13.06.2025 | 210,11 | 213,26 | 209,40 | 211,10 | -2,01% | 10.152.533,00 |
| 12.06.2025 | 212,92 | 215,88 | 211,91 | 215,43 | 0,62% | 9.796.134,00 |
| 11.06.2025 | 215,00 | 217,43 | 212,95 | 214,10 | 0,77% | 13.326.440,00 |
| 10.06.2025 | 211,61 | 213,23 | 209,96 | 212,46 | 2,64% | 14.513.988,00 |
| 09.06.2025 | 206,40 | 209,27 | 205,87 | 207,00 | 0,89% | 11.472.258,00 |
| 06.06.2025 | 203,58 | 206,29 | 203,23 | 205,18 | 0,90% | 8.531.979,00 |
| 05.06.2025 | 204,76 | 205,76 | 202,28 | 203,34 | 0,46% | 12.242.180,00 |
| 04.06.2025 | 201,40 | 204,03 | 200,38 | 202,40 | 2,42% | 13.531.121,00 |
| 03.06.2025 | 194,35 | 198,17 | 193,64 | 197,61 | 1,42% | 9.548.320,00 |
| 02.06.2025 | 193,04 | 195,16 | 192,20 | 194,84 | 0,79% | 7.447.367,00 |
| 30.05.2025 | 195,60 | 195,91 | 190,56 | 193,32 | -1,94% | 11.998.300,00 |
| 29.05.2025 | 199,46 | 199,80 | 196,08 | 197,15 | 0,51% | 14.624.606,00 |
| 28.05.2025 | 196,09 | 198,07 | 195,48 | 196,14 | -0,78% | 17.787.617,00 |
| 27.05.2025 | 194,10 | 198,31 | 193,70 | 197,68 | 2,97% | 12.228.212,00 |
| 23.05.2025 | 192,02 | 192,80 | 190,03 | 191,98 | -2,15% | 9.403.136,00 |
| 22.05.2025 | 191,50 | 196,83 | 191,34 | 196,19 | 2,31% | 11.824.973,00 |
| 21.05.2025 | 193,30 | 195,27 | 190,53 | 191,76 | -0,87% | 7.375.650,00 |
| 20.05.2025 | 191,80 | 193,73 | 190,81 | 193,45 | -0,03% | 7.054.072,00 |
| 19.05.2025 | 188,82 | 193,50 | 188,81 | 193,50 | -0,37% | 10.144.438,00 |
| 16.05.2025 | 194,53 | 195,08 | 192,57 | 194,22 | 0,00% | 9.146.662,00 |
| 15.05.2025 | 193,10 | 194,49 | 191,63 | 194,22 | -0,28% | 10.241.765,00 |
| 14.05.2025 | 195,28 | 196,22 | 193,23 | 194,76 | 0,40% | 12.358.953,00 |
| 13.05.2025 | 187,72 | 194,28 | 187,72 | 193,99 | 3,75% | 19.996.036,00 |
| 12.05.2025 | 187,28 | 189,17 | 184,61 | 186,98 | 5,93% | 22.064.866,00 |
| 09.05.2025 | 179,80 | 180,46 | 176,47 | 176,52 | 0,74% | 11.582.754,00 |
| 08.05.2025 | 175,34 | 177,45 | 173,66 | 175,22 | 0,39% | 10.342.957,00 |
| 07.05.2025 | 174,10 | 175,98 | 171,37 | 174,54 | 1,31% | 9.703.998,00 |
| 06.05.2025 | 172,50 | 174,74 | 170,59 | 172,28 | -2,34% | 14.565.567,00 |