374,697$
-0,56%
Echtzeit-Aktienkurs Taiwan Semiconductor Manufacturing Company Ltd
Bid:
Ask:
Aktienkurse zur Taiwan Semiconductor Manufacturing Company Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 370,14 | 376,68 | 368,62 | 374,58 | -0,59% | 9.037.717,00 |
| 26.02.2026 | 386,04 | 386,47 | 369,70 | 376,81 | -2,82% | 605.575,00 |
| 25.02.2026 | 390,20 | 390,20 | 384,83 | 387,73 | 0,51% | 605.575,00 |
| 24.02.2026 | 379,40 | 389,18 | 376,05 | 385,75 | 4,25% | 13.144.859,00 |
| 23.02.2026 | 367,01 | 373,43 | 366,46 | 370,04 | -0,13% | 8.886.958,00 |
| 20.02.2026 | 359,78 | 372,20 | 359,10 | 370,54 | 2,82% | 9.009.239,00 |
| 19.02.2026 | 359,72 | 362,80 | 357,44 | 360,39 | -0,52% | 6.346.478,00 |
| 18.02.2026 | 363,86 | 369,39 | 360,71 | 362,26 | -0,53% | 7.310.453,00 |
| 17.02.2026 | 361,86 | 366,20 | 356,24 | 364,20 | -0,59% | 10.063.802,00 |
| 13.02.2026 | 369,15 | 371,11 | 360,77 | 366,36 | -0,47% | 10.468.150,00 |
| 12.02.2026 | 379,00 | 380,00 | 322,10 | 368,10 | -1,60% | 16.835.434,00 |
| 11.02.2026 | 370,08 | 379,58 | 368,39 | 374,09 | 3,37% | 18.651.340,00 |
| 10.02.2026 | 364,33 | 364,76 | 356,39 | 361,91 | 1,83% | 14.622.132,00 |
| 09.02.2026 | 348,76 | 359,60 | 347,80 | 355,41 | 1,88% | 14.594.922,00 |
| 06.02.2026 | 337,50 | 349,72 | 336,65 | 348,85 | 5,48% | 17.025.523,00 |
| 05.02.2026 | 322,82 | 334,57 | 319,65 | 330,73 | 1,53% | 14.812.040,00 |
| 04.02.2026 | 335,60 | 338,80 | 319,07 | 325,74 | -2,98% | 18.175.958,00 |
| 03.02.2026 | 345,07 | 347,05 | 330,02 | 335,75 | -1,64% | 12.540.016,00 |
| 02.02.2026 | 330,76 | 344,20 | 329,10 | 341,36 | 3,27% | 12.459.096,00 |
| 30.01.2026 | 335,42 | 339,90 | 329,10 | 330,56 | -2,65% | 12.028.080,00 |
| 29.01.2026 | 339,80 | 343,74 | 328,20 | 339,55 | -0,80% | 13.844.752,00 |
| 28.01.2026 | 343,03 | 345,50 | 338,66 | 342,30 | 1,17% | 12.140.053,00 |
| 27.01.2026 | 336,50 | 341,25 | 334,56 | 338,34 | 1,69% | 11.298.113,00 |
| 26.01.2026 | 332,79 | 335,10 | 330,23 | 332,71 | -0,65% | 8.646.389,00 |
| 23.01.2026 | 332,07 | 337,15 | 331,37 | 334,87 | 2,29% | 12.904.448,00 |
| 22.01.2026 | 333,42 | 335,05 | 326,90 | 327,37 | 0,38% | 12.800.956,00 |
| 21.01.2026 | 333,43 | 333,64 | 325,68 | 326,12 | -0,32% | 16.789.752,00 |
| 20.01.2026 | 340,79 | 342,15 | 326,90 | 327,16 | -4,36% | 22.809.919,00 |
| 19.01.2026 | 338,80 | 342,34 | 338,29 | 342,07 | -0,10% | - |
| 16.01.2026 | 346,51 | 349,85 | 341,46 | 342,40 | 0,22% | 18.246.104,00 |
| 15.01.2026 | 342,80 | 351,33 | 337,92 | 341,64 | 4,44% | 42.188.476,00 |
| 14.01.2026 | 329,86 | 329,86 | 324,82 | 327,11 | -1,24% | 11.049.243,00 |
| 13.01.2026 | 333,04 | 336,42 | 330,78 | 331,21 | -0,17% | 11.418.308,00 |
| 12.01.2026 | 323,13 | 333,55 | 321,06 | 331,77 | 2,52% | 12.610.538,00 |
| 09.01.2026 | 319,83 | 324,77 | 318,25 | 323,63 | 1,77% | 12.272.896,00 |
| 08.01.2026 | 324,39 | 324,50 | 316,14 | 318,01 | -0,21% | 10.786.241,00 |
| 07.01.2026 | 324,67 | 326,30 | 318,54 | 318,68 | -2,67% | 11.683.287,00 |
| 06.01.2026 | 330,22 | 333,08 | 324,59 | 327,43 | 1,61% | 15.412.832,00 |
| 05.01.2026 | 330,40 | 331,25 | 321,50 | 322,25 | 0,83% | 17.342.213,00 |
| 02.01.2026 | 311,98 | 321,59 | 311,70 | 319,61 | 5,17% | 18.347.680,00 |
| 31.12.2025 | 304,00 | 307,39 | 303,43 | 303,89 | 1,44% | 8.175.079,00 |
| 30.12.2025 | 302,42 | 304,55 | 299,45 | 299,58 | -0,45% | 6.165.286,00 |
| 29.12.2025 | 301,78 | 304,50 | 298,65 | 300,92 | -0,63% | 6.185.150,00 |
| 26.12.2025 | 299,74 | 303,38 | 298,52 | 302,84 | 1,35% | 5.096.123,00 |
| 24.12.2025 | 297,74 | 299,16 | 296,23 | 298,80 | 0,62% | 2.753.914,00 |
| 23.12.2025 | 293,39 | 297,91 | 292,20 | 296,95 | 1,25% | 6.771.028,00 |
| 22.12.2025 | 294,67 | 295,01 | 291,21 | 293,28 | 1,50% | 6.021.501,00 |
| 19.12.2025 | 286,38 | 292,17 | 286,38 | 288,95 | 1,50% | 12.569.076,00 |
| 18.12.2025 | 284,60 | 287,16 | 281,75 | 284,68 | 2,79% | 11.182.213,00 |
| 17.12.2025 | 288,52 | 289,10 | 275,08 | 276,96 | -3,45% | 16.190.480,00 |
| 16.12.2025 | 286,80 | 288,46 | 283,32 | 286,87 | -0,30% | 10.393.982,00 |
| 15.12.2025 | 295,14 | 295,80 | 287,55 | 287,74 | -1,47% | 11.903.190,00 |
| 12.12.2025 | 304,26 | 304,28 | 290,98 | 292,04 | -4,20% | 19.203.508,00 |
| 11.12.2025 | 305,31 | 305,84 | 299,64 | 304,85 | -1,71% | 14.852.482,00 |
| 10.12.2025 | 305,37 | 313,98 | 302,50 | 310,14 | 2,22% | 12.309.158,00 |
| 09.12.2025 | 299,70 | 304,68 | 298,50 | 303,41 | 0,51% | 10.523.779,00 |
| 08.12.2025 | 301,20 | 302,62 | 296,72 | 301,87 | 2,43% | 13.471.330,00 |
| 05.12.2025 | 296,05 | 300,80 | 293,25 | 294,72 | 0,61% | 10.240.909,00 |
| 04.12.2025 | 293,98 | 294,03 | 290,20 | 292,93 | -0,85% | 6.660.222,00 |
| 03.12.2025 | 292,18 | 296,62 | 286,07 | 295,45 | 1,15% | 9.541.903,00 |
| 02.12.2025 | 292,00 | 294,50 | 289,18 | 292,09 | 1,53% | 10.694.491,00 |
| 01.12.2025 | 287,12 | 291,16 | 283,19 | 287,68 | -1,31% | 7.488.759,00 |
| 28.11.2025 | 292,48 | 292,67 | 289,00 | 291,51 | 0,53% | 5.511.200,00 |
| 26.11.2025 | 289,10 | 292,81 | 287,73 | 289,96 | 1,85% | 12.220.253,00 |
| 25.11.2025 | 282,73 | 285,40 | 273,08 | 284,68 | 0,01% | 13.505.182,00 |
| 24.11.2025 | 273,19 | 285,06 | 273,19 | 284,64 | 3,48% | 13.250.680,00 |
| 21.11.2025 | 272,81 | 278,69 | 266,82 | 275,06 | -0,88% | 20.435.606,00 |
| 20.11.2025 | 292,16 | 292,85 | 276,41 | 277,50 | -1,72% | 15.405.289,00 |
| 19.11.2025 | 276,92 | 284,55 | 276,32 | 282,37 | 1,60% | 10.515.148,00 |
| 18.11.2025 | 277,65 | 280,19 | 272,72 | 277,91 | -1,45% | 11.698.312,00 |
| 17.11.2025 | 281,30 | 286,53 | 279,80 | 282,01 | -0,99% | 10.158.407,00 |
| 14.11.2025 | 275,91 | 286,86 | 273,23 | 284,82 | 0,93% | 11.440.058,00 |
| 13.11.2025 | 289,15 | 289,50 | 280,00 | 282,20 | -2,90% | 13.652.499,00 |
| 12.11.2025 | 293,70 | 294,87 | 289,58 | 290,62 | -0,19% | 9.678.545,00 |
| 11.11.2025 | 292,06 | 294,92 | 288,91 | 291,17 | -1,39% | 9.540.437,00 |
| 10.11.2025 | 294,36 | 297,13 | 291,75 | 295,27 | 3,06% | 10.711.306,00 |
| 07.11.2025 | 285,21 | 287,89 | 277,13 | 286,50 | -0,95% | 15.553.829,00 |
| 06.11.2025 | 293,62 | 294,64 | 287,38 | 289,24 | -1,50% | 11.363.225,00 |
| 05.11.2025 | 292,62 | 298,22 | 291,50 | 293,64 | -0,14% | 10.275.729,00 |
| 04.11.2025 | 296,88 | 301,99 | 293,51 | 294,05 | -3,55% | 15.655.104,00 |
| 03.11.2025 | 302,59 | 310,12 | 302,12 | 304,86 | 1,47% | 12.404.855,00 |
| 31.10.2025 | 305,99 | 307,67 | 296,67 | 300,43 | -0,92% | 12.667.857,00 |
| 30.10.2025 | 303,08 | 307,31 | 300,82 | 303,22 | -0,61% | 14.507.088,00 |
| 29.10.2025 | 305,80 | 307,96 | 302,38 | 305,09 | 1,18% | 16.177.305,00 |
| 28.10.2025 | 298,32 | 302,13 | 296,08 | 301,53 | 1,10% | 11.804.198,00 |
| 27.10.2025 | 298,65 | 300,48 | 293,69 | 298,25 | 1,12% | 13.615.029,00 |
| 24.10.2025 | 295,45 | 297,95 | 294,39 | 294,96 | 1,33% | 8.630.174,00 |
| 23.10.2025 | 289,49 | 293,69 | 289,49 | 291,10 | 0,77% | - |
| 22.10.2025 | 293,00 | 295,20 | 284,40 | 288,88 | -1,91% | 15.409.109,00 |
| 21.10.2025 | 299,00 | 299,37 | 293,66 | 294,51 | -1,07% | 11.190.502,00 |
| 20.10.2025 | 300,00 | 303,65 | 297,06 | 297,70 | 0,77% | 13.391.614,00 |
| 17.10.2025 | 297,38 | 302,85 | 295,31 | 295,43 | -1,47% | - |
| 16.10.2025 | 310,93 | 311,37 | 296,69 | 299,84 | -1,60% | 26.028.029,00 |
| 15.10.2025 | 306,29 | 306,61 | 300,07 | 304,71 | 2,96% | 20.788.021,00 |
| 14.10.2025 | 295,63 | 301,75 | 291,34 | 295,94 | -2,29% | 16.567.867,00 |
| 13.10.2025 | 298,23 | 304,63 | 292,32 | 302,89 | 7,92% | 20.318.268,00 |
| 10.10.2025 | 299,95 | 300,20 | 280,33 | 280,66 | -6,41% | 23.398.001,00 |
| 09.10.2025 | 302,30 | 302,83 | 297,42 | 299,88 | -1,52% | 10.259.887,00 |
| 08.10.2025 | 295,00 | 306,40 | 293,98 | 304,52 | 3,57% | 12.821.210,00 |
| 07.10.2025 | 306,62 | 307,10 | 293,28 | 294,03 | -2,77% | 13.080.969,00 |