437,372$
0,09%
Echtzeit-Aktienkurs Taiwan Semiconductor Manufacturing Co. Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Taiwan Semiconductor Manufacturing Co. Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 447,84 | 447,84 | 437,32 | 438,16 | 0,27% | - |
| 08.07.2026 | 429,00 | 440,49 | 428,75 | 436,98 | 1,02% | 11.411.248,00 |
| 07.07.2026 | 438,02 | 439,80 | 428,11 | 432,57 | -4,25% | 14.898.418,00 |
| 06.07.2026 | 447,77 | 460,03 | 445,60 | 451,79 | 4,06% | 12.788.454,00 |
| 02.07.2026 | 450,54 | 461,47 | 429,50 | 434,16 | -2,27% | 18.424.815,00 |
| 01.07.2026 | 467,67 | 468,51 | 443,47 | 444,23 | -6,98% | 18.534.838,00 |
| 30.06.2026 | 455,61 | 479,00 | 453,00 | 477,57 | 4,94% | 15.074.276,00 |
| 29.06.2026 | 437,00 | 456,10 | 431,09 | 455,10 | 5,26% | 14.881.386,00 |
| 26.06.2026 | 425,00 | 436,13 | 419,19 | 432,35 | -0,61% | 17.974.057,00 |
| 25.06.2026 | 452,90 | 452,90 | 432,44 | 434,99 | -1,32% | 14.812.545,00 |
| 24.06.2026 | 433,98 | 443,86 | 432,58 | 440,83 | 1,02% | 9.991.168,00 |
| 23.06.2026 | 439,58 | 447,33 | 434,19 | 436,39 | -6,69% | 20.364.468,00 |
| 22.06.2026 | 476,09 | 476,79 | 465,17 | 467,67 | 0,35% | 13.686.194,00 |
| 19.06.2026 | 467,75 | 469,43 | 466,00 | 466,05 | 0,85% | - |
| 18.06.2026 | 438,88 | 465,22 | 438,39 | 462,12 | 6,94% | 25.817.106,00 |
| 17.06.2026 | 434,75 | 442,50 | 431,64 | 432,15 | 1,48% | 10.934.060,00 |
| 16.06.2026 | 436,02 | 440,33 | 425,20 | 425,83 | -3,53% | 10.943.492,00 |
| 15.06.2026 | 438,68 | 442,58 | 431,93 | 441,40 | 4,12% | 11.184.889,00 |
| 12.06.2026 | 420,05 | 426,94 | 417,21 | 423,93 | 0,68% | 10.362.465,00 |
| 11.06.2026 | 413,26 | 422,25 | 408,86 | 421,07 | 3,01% | 13.826.458,00 |
| 10.06.2026 | 413,95 | 426,32 | 407,70 | 408,75 | -4,48% | 13.139.680,00 |
| 09.06.2026 | 430,88 | 438,16 | 405,51 | 427,92 | 0,26% | 21.199.495,00 |
| 08.06.2026 | 423,78 | 433,81 | 422,53 | 426,80 | 2,80% | 11.245.405,00 |
| 05.06.2026 | 429,00 | 433,90 | 412,79 | 415,17 | -6,69% | 19.644.166,00 |
| 04.06.2026 | 430,63 | 448,01 | 427,30 | 444,92 | 1,88% | 10.974.148,00 |
| 03.06.2026 | 449,99 | 450,16 | 434,52 | 436,69 | -2,24% | 10.245.239,00 |
| 02.06.2026 | 440,58 | 448,38 | 436,01 | 446,69 | 2,54% | 10.147.918,00 |
| 01.06.2026 | 424,88 | 449,39 | 422,50 | 435,63 | 4,11% | 18.040.410,00 |
| 29.05.2026 | 427,07 | 430,44 | 417,25 | 418,45 | -1,51% | 11.232.272,00 |
| 28.05.2026 | 422,22 | 427,60 | 414,71 | 424,86 | 0,50% | 8.905.841,00 |
| 27.05.2026 | 427,02 | 430,55 | 415,38 | 422,73 | 2,52% | 14.695.620,00 |
| 26.05.2026 | 413,12 | 416,49 | 410,07 | 412,32 | 1,93% | 10.132.013,00 |
| 22.05.2026 | 409,43 | 410,67 | 402,86 | 404,52 | -0,65% | 7.111.898,00 |
| 21.05.2026 | 399,51 | 411,46 | 399,51 | 407,15 | 1,38% | 8.937.904,00 |
| 20.05.2026 | 397,00 | 403,88 | 395,95 | 401,62 | 2,29% | 10.254.314,00 |
| 19.05.2026 | 389,51 | 398,88 | 385,06 | 392,61 | -0,84% | 14.083.037,00 |
| 18.05.2026 | 406,88 | 406,88 | 391,05 | 395,95 | -2,08% | 12.117.190,00 |
| 15.05.2026 | 406,50 | 409,87 | 398,83 | 404,35 | -3,20% | 11.868.600,00 |
| 14.05.2026 | 403,20 | 421,97 | 402,10 | 417,72 | 4,48% | 18.577.103,00 |
| 13.05.2026 | 398,27 | 404,68 | 391,47 | 399,80 | 0,63% | 13.127.828,00 |
| 12.05.2026 | 397,75 | 402,23 | 386,12 | 397,28 | -1,79% | 18.121.777,00 |
| 11.05.2026 | 406,74 | 407,73 | 398,19 | 404,54 | -1,73% | 14.679.985,00 |
| 08.05.2026 | 416,95 | 417,00 | 400,88 | 411,68 | -0,60% | 18.531.181,00 |
| 07.05.2026 | 418,09 | 420,00 | 408,11 | 414,15 | -1,28% | 13.403.164,00 |
| 06.05.2026 | 402,40 | 419,70 | 400,65 | 419,50 | 6,36% | 17.736.380,00 |
| 05.05.2026 | 404,60 | 406,13 | 392,60 | 394,41 | -1,79% | 14.578.982,00 |
| 04.05.2026 | 404,52 | 407,70 | 395,20 | 401,61 | 0,99% | 9.978.542,00 |
| 01.05.2026 | 393,44 | 403,99 | 392,13 | 397,67 | 0,41% | 9.926.401,00 |
| 30.04.2026 | 397,80 | 398,79 | 385,71 | 396,06 | 0,57% | 12.788.141,00 |
| 29.04.2026 | 392,91 | 395,85 | 388,18 | 393,83 | 0,38% | 10.312.967,00 |
| 28.04.2026 | 392,12 | 397,87 | 384,70 | 392,34 | -3,12% | 14.715.814,00 |
| 27.04.2026 | 413,75 | 414,50 | 400,40 | 404,98 | 0,63% | 16.561.246,00 |
| 24.04.2026 | 396,14 | 409,49 | 393,85 | 402,46 | 5,17% | 21.603.584,00 |
| 23.04.2026 | 384,25 | 388,76 | 375,81 | 382,66 | -1,23% | 12.224.889,00 |
| 22.04.2026 | 371,78 | 387,91 | 370,64 | 387,44 | 5,26% | 16.317.170,00 |
| 21.04.2026 | 368,08 | 370,75 | 365,11 | 368,08 | 0,50% | 9.808.159,00 |
| 20.04.2026 | 369,22 | 370,07 | 364,25 | 366,24 | -1,15% | 11.638.318,00 |
| 17.04.2026 | 373,20 | 375,58 | 365,14 | 370,50 | 1,97% | 18.419.414,00 |
| 16.04.2026 | 368,86 | 370,20 | 360,55 | 363,35 | -3,13% | 26.405.777,00 |
| 15.04.2026 | 381,41 | 381,98 | 372,21 | 375,10 | -1,26% | 14.955.467,00 |
| 14.04.2026 | 379,04 | 382,16 | 373,22 | 379,89 | 2,79% | 12.859.543,00 |
| 13.04.2026 | 370,26 | 371,46 | 366,05 | 369,57 | -0,28% | 9.596.254,00 |
| 10.04.2026 | 375,59 | 378,00 | 369,75 | 370,60 | 1,40% | 13.168.160,00 |
| 09.04.2026 | 363,30 | 368,17 | 360,72 | 365,49 | -0,11% | 9.245.955,00 |
| 08.04.2026 | 370,29 | 374,30 | 359,23 | 365,90 | 5,96% | 16.356.897,00 |
| 07.04.2026 | 339,99 | 345,53 | 335,65 | 345,32 | 1,04% | 6.823.530,00 |
| 06.04.2026 | 339,75 | 344,20 | 338,62 | 341,76 | 0,80% | 5.884.800,00 |
| 02.04.2026 | 326,84 | 342,07 | 326,80 | 339,04 | -0,72% | 8.994.644,00 |
| 01.04.2026 | 343,90 | 348,68 | 339,75 | 341,49 | 1,05% | 15.011.626,00 |
| 31.03.2026 | 322,31 | 338,41 | 321,14 | 337,95 | 6,78% | 18.487.992,00 |
| 30.03.2026 | 327,20 | 329,60 | 313,80 | 316,50 | -3,13% | 15.739.952,00 |
| 27.03.2026 | 324,83 | 329,56 | 322,31 | 326,74 | 0,19% | 14.484.511,00 |
| 26.03.2026 | 339,82 | 340,91 | 325,37 | 326,11 | -6,22% | 14.560.166,00 |
| 25.03.2026 | 345,23 | 350,45 | 343,50 | 347,75 | 1,31% | 12.166.926,00 |
| 24.03.2026 | 335,62 | 344,88 | 334,02 | 343,25 | 1,42% | 9.725.008,00 |
| 23.03.2026 | 331,10 | 343,41 | 331,10 | 338,45 | 2,80% | 15.857.233,00 |
| 20.03.2026 | 336,68 | 337,60 | 325,90 | 329,24 | -2,82% | 17.424.155,00 |
| 19.03.2026 | 329,22 | 339,90 | 325,19 | 338,79 | -0,23% | 15.411.566,00 |
| 18.03.2026 | 345,77 | 347,95 | 339,33 | 339,57 | -1,85% | 12.632.625,00 |
| 17.03.2026 | 340,60 | 346,76 | 338,40 | 345,98 | 1,69% | 11.434.604,00 |
| 16.03.2026 | 341,25 | 344,63 | 339,82 | 340,23 | 0,57% | 11.123.540,00 |
| 13.03.2026 | 343,46 | 344,52 | 336,22 | 338,31 | 0,48% | 17.299.922,00 |
| 12.03.2026 | 345,90 | 346,89 | 336,38 | 336,71 | -5,03% | 17.549.421,00 |
| 11.03.2026 | 354,34 | 357,35 | 350,36 | 354,56 | 2,15% | 10.683.280,00 |
| 10.03.2026 | 348,47 | 353,50 | 344,31 | 347,09 | -0,46% | 12.920.339,00 |
| 09.03.2026 | 335,60 | 349,40 | 331,92 | 348,70 | 2,89% | 18.663.810,00 |
| 06.03.2026 | 343,50 | 348,72 | 336,69 | 338,89 | -4,23% | 13.662.944,00 |
| 05.03.2026 | 354,90 | 359,47 | 343,80 | 353,86 | -1,00% | 16.180.491,00 |
| 04.03.2026 | 357,43 | 361,09 | 354,55 | 357,44 | 1,22% | 11.822.994,00 |
| 03.03.2026 | 349,55 | 355,98 | 344,14 | 353,13 | -4,33% | 18.417.722,00 |
| 02.03.2026 | 365,36 | 373,10 | 364,65 | 369,11 | -1,46% | 12.268.932,00 |
| 27.02.2026 | 370,14 | 376,68 | 368,62 | 374,58 | -0,59% | 9.040.359,00 |
| 26.02.2026 | 386,18 | 386,47 | 369,70 | 376,81 | -2,82% | 14.426.982,00 |
| 25.02.2026 | 390,20 | 390,20 | 384,83 | 387,73 | 0,51% | 10.333.557,00 |
| 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 |