206,000€
-1,20%
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 |
|---|---|---|---|---|---|---|
| 17.01.2025 | 208,50 | 210,50 | 205,50 | 206,50 | -0,96% | 18.416,00 |
| 16.01.2025 | 212,50 | 217,50 | 207,50 | 208,50 | 4,25% | 39.607,00 |
| 15.01.2025 | 193,60 | 201,50 | 193,00 | 200,00 | 2,35% | 12.922,00 |
| 14.01.2025 | 199,80 | 202,00 | 192,80 | 195,40 | -1,11% | 10.009,00 |
| 13.01.2025 | 201,00 | 201,00 | 195,80 | 197,60 | -2,90% | 21.880,00 |
| 10.01.2025 | 205,50 | 207,50 | 198,80 | 203,50 | -0,73% | 17.320,00 |
| 09.01.2025 | 200,50 | 207,00 | 200,50 | 205,00 | 1,99% | 16.989,00 |
| 08.01.2025 | 205,50 | 206,00 | 200,00 | 201,00 | -2,19% | 18.415,00 |
| 07.01.2025 | 211,00 | 213,00 | 204,00 | 205,50 | -3,07% | 21.228,00 |
| 06.01.2025 | 206,50 | 214,00 | 206,50 | 212,00 | 4,95% | 28.222,00 |
| 03.01.2025 | 197,80 | 202,50 | 196,40 | 202,00 | 3,48% | 10.760,00 |
| 02.01.2025 | 192,00 | 198,80 | 189,00 | 195,20 | 1,56% | 10.699,00 |
| 30.12.2024 | 194,40 | 195,00 | 192,20 | 192,20 | -0,52% | 5.366,00 |
| 27.12.2024 | 195,60 | 196,60 | 191,40 | 193,20 | -3,40% | 8.891,00 |
| 23.12.2024 | 191,40 | 200,00 | 191,00 | 200,00 | 6,38% | 17.835,00 |
| 20.12.2024 | 187,00 | 189,80 | 181,80 | 188,00 | -0,21% | 27.292,00 |
| 19.12.2024 | 187,00 | 191,80 | 186,40 | 188,40 | -0,32% | 10.190,00 |
| 18.12.2024 | 191,80 | 196,00 | 187,40 | 189,00 | -1,05% | 8.068,00 |
| 17.12.2024 | 192,00 | 192,60 | 188,20 | 191,00 | -1,04% | 6.930,00 |
| 16.12.2024 | 192,00 | 195,80 | 191,20 | 193,00 | 0,84% | 11.574,00 |
| 13.12.2024 | 187,00 | 192,60 | 185,60 | 191,40 | 4,59% | 10.242,00 |
| 12.12.2024 | 185,20 | 186,20 | 182,80 | 183,00 | -1,61% | 7.235,00 |
| 11.12.2024 | 182,40 | 186,20 | 182,00 | 186,00 | 1,97% | 7.294,00 |
| 10.12.2024 | 188,80 | 189,80 | 180,60 | 182,40 | -3,59% | 9.879,00 |
| 09.12.2024 | 192,20 | 193,20 | 188,20 | 189,20 | -1,46% | 10.360,00 |
| 06.12.2024 | 191,00 | 192,20 | 189,20 | 192,00 | -0,10% | 6.399,00 |
| 05.12.2024 | 190,80 | 194,60 | 189,60 | 192,20 | 0,42% | 9.511,00 |
| 04.12.2024 | 189,00 | 192,40 | 188,60 | 191,40 | 1,27% | 11.064,00 |
| 03.12.2024 | 185,60 | 189,00 | 183,40 | 189,00 | 1,94% | 11.932,00 |
| 02.12.2024 | 175,60 | 185,80 | 175,60 | 185,40 | 6,19% | 14.171,00 |
| 29.11.2024 | 172,00 | 177,00 | 171,20 | 174,60 | 1,04% | 12.410,00 |
| 28.11.2024 | 171,40 | 173,40 | 170,20 | 172,80 | 0,93% | 8.824,00 |
| 27.11.2024 | 174,80 | 174,80 | 168,40 | 171,20 | -2,17% | 13.314,00 |
| 26.11.2024 | 176,20 | 176,80 | 173,80 | 175,00 | -0,91% | 4.901,00 |
| 25.11.2024 | 182,00 | 182,60 | 175,00 | 176,60 | -3,29% | 10.184,00 |
| 22.11.2024 | 184,40 | 186,40 | 181,80 | 182,60 | 0,55% | 8.493,00 |
| 21.11.2024 | 177,00 | 183,00 | 175,00 | 181,60 | 1,91% | 12.914,00 |
| 20.11.2024 | 177,40 | 179,60 | 174,60 | 178,20 | -0,22% | 6.325,00 |
| 19.11.2024 | 179,00 | 180,60 | 177,80 | 178,60 | 1,13% | 9.603,00 |
| 18.11.2024 | 176,80 | 177,80 | 173,40 | 176,60 | 0,11% | 9.071,00 |
| 15.11.2024 | 178,40 | 179,60 | 175,20 | 176,40 | -1,23% | 9.704,00 |
| 14.11.2024 | 177,80 | 182,00 | 177,60 | 178,60 | 0,90% | 6.734,00 |
| 13.11.2024 | 180,40 | 181,80 | 176,60 | 177,00 | -1,88% | 11.750,00 |
| 12.11.2024 | 180,40 | 182,40 | 177,80 | 180,40 | -1,10% | 11.141,00 |
| 11.11.2024 | 189,00 | 189,00 | 180,00 | 182,40 | -2,98% | 24.886,00 |
| 08.11.2024 | 190,40 | 192,00 | 186,20 | 188,00 | 0,75% | 18.815,00 |
| 07.11.2024 | 180,60 | 187,20 | 180,20 | 186,60 | 3,67% | 12.891,00 |
| 06.11.2024 | 181,40 | 184,80 | 175,60 | 180,00 | 0,56% | 15.537,00 |
| 05.11.2024 | 176,80 | 181,80 | 176,80 | 179,00 | 1,70% | 6.209,00 |
| 04.11.2024 | 179,20 | 180,40 | 175,20 | 176,00 | -0,79% | 10.523,00 |
| 01.11.2024 | 177,40 | 182,40 | 177,40 | 177,40 | 1,49% | 9.895,00 |
| 31.10.2024 | 178,20 | 178,60 | 172,80 | 174,80 | -2,35% | 17.474,00 |
| 30.10.2024 | 180,40 | 181,00 | 178,20 | 179,00 | -1,00% | 8.895,00 |
| 29.10.2024 | 180,20 | 184,20 | 180,00 | 180,80 | 0,33% | 9.664,00 |
| 28.10.2024 | 187,20 | 187,40 | 179,80 | 180,20 | -4,45% | 29.907,00 |
| 25.10.2024 | 184,60 | 189,80 | 183,20 | 188,60 | 2,84% | 15.133,00 |
| 24.10.2024 | 185,80 | 186,60 | 182,40 | 183,40 | -1,50% | 7.813,00 |
| 23.10.2024 | 183,00 | 188,60 | 182,00 | 186,20 | 1,31% | 9.464,00 |
| 22.10.2024 | 186,00 | 186,00 | 182,60 | 183,80 | -1,18% | 8.320,00 |
| 21.10.2024 | 185,40 | 187,60 | 183,20 | 186,00 | 0,65% | 19.459,00 |
| 18.10.2024 | 186,60 | 190,00 | 184,60 | 184,80 | -2,63% | 30.222,00 |
| 17.10.2024 | 178,20 | 196,40 | 177,80 | 189,80 | 9,97% | 77.225,00 |
| 16.10.2024 | 173,00 | 175,60 | 171,80 | 172,60 | 0,58% | 13.430,00 |
| 15.10.2024 | 178,00 | 179,00 | 169,40 | 171,60 | -2,83% | 23.696,00 |
| 14.10.2024 | 174,80 | 177,80 | 174,20 | 176,60 | 1,03% | 19.043,00 |
| 11.10.2024 | 172,20 | 175,00 | 171,40 | 174,80 | 2,82% | 12.939,00 |
| 10.10.2024 | 171,40 | 171,60 | 168,80 | 170,00 | -0,58% | 9.719,00 |
| 09.10.2024 | 169,00 | 171,80 | 166,80 | 171,00 | 1,06% | 12.903,00 |
| 08.10.2024 | 168,00 | 170,00 | 165,40 | 169,20 | 0,95% | 8.115,00 |
| 07.10.2024 | 165,40 | 168,60 | 163,60 | 167,60 | 1,70% | 15.823,00 |
| 04.10.2024 | 163,00 | 165,60 | 161,80 | 164,80 | 1,48% | 8.179,00 |
| 03.10.2024 | 159,20 | 163,80 | 157,40 | 162,40 | 1,75% | 6.942,00 |
| 02.10.2024 | 154,80 | 160,00 | 154,40 | 159,60 | 2,97% | 9.787,00 |
| 01.10.2024 | 157,20 | 158,80 | 154,60 | 155,00 | -0,77% | 6.351,00 |
| 30.09.2024 | 159,20 | 159,20 | 154,20 | 156,20 | -2,13% | 9.404,00 |
| 27.09.2024 | 163,80 | 166,20 | 159,00 | 159,60 | -4,43% | 13.447,00 |
| 26.09.2024 | 166,00 | 169,80 | 164,60 | 167,00 | 2,45% | 12.643,00 |
| 25.09.2024 | 162,80 | 164,80 | 161,40 | 163,00 | 0,12% | 5.162,00 |
| 24.09.2024 | 158,80 | 163,20 | 158,60 | 162,80 | 3,69% | 11.807,00 |
| 23.09.2024 | 156,60 | 157,60 | 156,20 | 157,00 | 0,00% | 5.701,00 |
| 20.09.2024 | 157,20 | 157,60 | 155,60 | 157,00 | -0,38% | 5.101,00 |
| 19.09.2024 | 153,20 | 159,40 | 153,20 | 157,60 | 4,51% | 7.514,00 |
| 18.09.2024 | 151,00 | 153,20 | 150,20 | 150,80 | -0,13% | 7.365,00 |
| 17.09.2024 | 151,20 | 153,20 | 149,60 | 151,00 | -0,66% | 4.706,00 |
| 16.09.2024 | 155,40 | 156,00 | 150,20 | 152,00 | -2,56% | 5.050,00 |
| 13.09.2024 | 154,60 | 157,40 | 154,20 | 156,00 | 0,78% | 5.941,00 |
| 12.09.2024 | 155,00 | 156,20 | 153,20 | 154,80 | 0,39% | 14.221,00 |
| 11.09.2024 | 146,00 | 154,20 | 146,00 | 154,20 | 5,18% | 10.169,00 |
| 10.09.2024 | 145,80 | 147,40 | 143,40 | 146,60 | -0,54% | 4.932,00 |
| 09.09.2024 | 143,60 | 147,40 | 143,40 | 147,40 | 3,95% | 9.636,00 |
| 06.09.2024 | 147,80 | 148,80 | 140,80 | 141,80 | -3,80% | 10.832,00 |
| 05.09.2024 | 145,80 | 148,40 | 144,00 | 147,40 | 1,66% | 7.190,00 |
| 04.09.2024 | 142,40 | 147,60 | 142,20 | 145,00 | -0,28% | 7.113,00 |
| 03.09.2024 | 155,20 | 155,20 | 144,60 | 145,40 | -6,79% | 12.630,00 |
| 02.09.2024 | 154,60 | 156,00 | 154,00 | 156,00 | 0,65% | 9.760,00 |
| 30.08.2024 | 153,00 | 155,20 | 152,20 | 155,00 | 1,17% | 6.788,00 |
| 29.08.2024 | 148,60 | 156,60 | 148,20 | 153,20 | 0,39% | 11.048,00 |
| 28.08.2024 | 153,20 | 155,00 | 149,60 | 152,60 | 0,39% | 8.236,00 |
| 27.08.2024 | 150,60 | 152,60 | 148,00 | 152,00 | 0,53% | 11.016,00 |
| 26.08.2024 | 152,40 | 153,40 | 150,40 | 151,20 | -0,66% | 7.852,00 |