155,800€
-1,14%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 151,60 | 155,20 | 151,60 | 152,20 | 1,47% | 7.276,00 |
| 22.08.2024 | 153,00 | 155,60 | 149,80 | 150,00 | -2,34% | 9.464,00 |
| 21.08.2024 | 154,40 | 155,40 | 152,40 | 153,60 | -0,65% | 9.992,00 |
| 20.08.2024 | 159,20 | 159,20 | 153,60 | 154,60 | -2,40% | 11.791,00 |
| 19.08.2024 | 158,20 | 159,40 | 154,60 | 158,40 | 0,25% | 10.644,00 |
| 16.08.2024 | 160,00 | 160,00 | 156,20 | 158,00 | -0,50% | 14.417,00 |
| 15.08.2024 | 154,80 | 160,00 | 153,40 | 158,80 | 2,98% | 9.499,00 |
| 14.08.2024 | 156,00 | 156,40 | 151,60 | 154,20 | -1,53% | 7.591,00 |
| 13.08.2024 | 153,80 | 156,80 | 152,20 | 156,60 | 2,22% | 8.032,00 |
| 12.08.2024 | 152,60 | 154,80 | 151,20 | 153,20 | 0,13% | 8.399,00 |
| 09.08.2024 | 155,60 | 156,40 | 149,60 | 153,00 | 1,73% | 21.551,00 |
| 08.08.2024 | 141,00 | 150,80 | 140,80 | 150,40 | 6,21% | 12.136,00 |
| 07.08.2024 | 145,20 | 148,80 | 141,60 | 141,60 | -0,56% | 35.355,00 |
| 06.08.2024 | 137,20 | 144,40 | 135,00 | 142,40 | 5,79% | 35.134,00 |
| 05.08.2024 | 121,40 | 136,80 | 116,40 | 134,60 | -2,04% | 81.740,00 |
| 02.08.2024 | 142,00 | 143,00 | 134,60 | 137,40 | -6,28% | 41.779,00 |
| 01.08.2024 | 156,80 | 156,80 | 145,80 | 146,60 | -4,43% | 13.375,00 |
| 31.07.2024 | 147,60 | 153,80 | 147,60 | 153,40 | 7,12% | 18.091,00 |
| 30.07.2024 | 148,00 | 149,60 | 141,20 | 143,20 | -3,63% | 20.191,00 |
| 29.07.2024 | 150,80 | 151,80 | 146,60 | 148,60 | 0,13% | 13.424,00 |
| 26.07.2024 | 147,20 | 151,40 | 147,00 | 148,40 | 0,27% | 9.487,00 |
| 25.07.2024 | 147,80 | 150,40 | 140,20 | 148,00 | 0,41% | 39.807,00 |
| 24.07.2024 | 154,40 | 155,40 | 147,20 | 147,40 | -5,63% | 16.725,00 |
| 23.07.2024 | 157,00 | 158,20 | 154,80 | 156,20 | 0,13% | 15.039,00 |
| 22.07.2024 | 150,00 | 156,80 | 148,20 | 156,00 | 2,23% | 28.765,00 |
| 19.07.2024 | 158,40 | 158,40 | 151,80 | 152,60 | -3,42% | 17.804,00 |
| 18.07.2024 | 162,20 | 166,40 | 150,60 | 158,00 | 0,77% | 76.402,00 |
| 17.07.2024 | 167,00 | 167,20 | 155,80 | 156,80 | -8,52% | 50.077,00 |
| 16.07.2024 | 172,20 | 174,00 | 170,40 | 171,40 | 0,94% | 9.527,00 |
| 15.07.2024 | 173,00 | 174,00 | 168,80 | 169,80 | -1,39% | 14.755,00 |
| 12.07.2024 | 167,40 | 174,80 | 166,60 | 172,20 | 1,06% | 21.892,00 |
| 11.07.2024 | 178,00 | 179,40 | 168,20 | 170,40 | -3,62% | 42.782,00 |
| 10.07.2024 | 172,00 | 176,80 | 172,00 | 176,80 | 3,39% | 27.950,00 |
| 09.07.2024 | 174,00 | 174,60 | 169,00 | 171,00 | -0,93% | 15.583,00 |
| 08.07.2024 | 174,20 | 177,20 | 170,80 | 172,60 | 1,53% | 30.370,00 |
| 05.07.2024 | 171,20 | 171,60 | 168,80 | 170,00 | -0,23% | 7.711,00 |
| 04.07.2024 | 170,00 | 171,00 | 169,20 | 170,40 | -0,58% | 11.761,00 |
| 03.07.2024 | 164,40 | 171,40 | 163,80 | 171,40 | 4,51% | 14.647,00 |
| 02.07.2024 | 161,00 | 164,60 | 159,20 | 164,00 | 2,37% | 7.268,00 |
| 01.07.2024 | 163,60 | 164,00 | 158,60 | 160,20 | -1,35% | 8.218,00 |
| 28.06.2024 | 162,20 | 165,40 | 161,40 | 162,40 | 1,37% | 10.564,00 |
| 27.06.2024 | 159,60 | 163,40 | 159,20 | 160,20 | -0,62% | 10.700,00 |
| 26.06.2024 | 163,00 | 164,00 | 159,60 | 161,20 | 0,25% | 22.041,00 |
| 25.06.2024 | 158,20 | 160,80 | 157,40 | 160,80 | 2,68% | 12.578,00 |
| 24.06.2024 | 161,80 | 162,20 | 155,80 | 156,60 | -3,45% | 25.008,00 |
| 21.06.2024 | 165,60 | 166,80 | 161,00 | 162,20 | -1,82% | 35.468,00 |
| 20.06.2024 | 173,00 | 174,60 | 161,80 | 165,20 | -6,24% | 47.669,00 |
| 19.06.2024 | 170,40 | 177,40 | 169,40 | 176,20 | 5,26% | 55.756,00 |
| 18.06.2024 | 167,40 | 171,80 | 166,80 | 167,40 | 1,33% | 22.135,00 |
| 17.06.2024 | 161,60 | 167,40 | 161,60 | 165,20 | 2,35% | 25.574,00 |
| 14.06.2024 | 161,40 | 162,40 | 160,00 | 161,40 | 0,00% | 12.753,00 |
| 13.06.2024 | 163,00 | 163,60 | 157,60 | 161,40 | 0,62% | 23.620,00 |
| 12.06.2024 | 157,40 | 162,60 | 156,80 | 160,40 | 3,75% | 24.434,00 |
| 11.06.2024 | 156,60 | 157,20 | 152,60 | 154,60 | -0,90% | 12.589,00 |
| 10.06.2024 | 153,60 | 158,00 | 151,40 | 156,00 | 2,77% | 15.021,00 |
| 07.06.2024 | 148,40 | 153,80 | 148,00 | 151,80 | 1,74% | 13.840,00 |
| 06.06.2024 | 151,20 | 153,60 | 147,80 | 149,20 | -0,27% | 23.092,00 |
| 05.06.2024 | 141,00 | 150,60 | 141,00 | 149,60 | 6,86% | 19.505,00 |
| 04.06.2024 | 142,40 | 142,40 | 138,80 | 140,00 | -1,55% | 7.957,00 |
| 03.06.2024 | 140,40 | 144,80 | 140,20 | 142,20 | 2,45% | 9.101,00 |
| 31.05.2024 | 140,80 | 140,80 | 136,40 | 138,80 | -1,84% | 10.411,00 |
| 30.05.2024 | 142,00 | 142,40 | 140,00 | 141,40 | -1,12% | 9.465,00 |
| 29.05.2024 | 146,00 | 146,00 | 141,40 | 143,00 | -2,32% | 13.000,00 |
| 28.05.2024 | 149,60 | 149,60 | 145,20 | 146,40 | -2,40% | 17.363,00 |
| 27.05.2024 | 147,20 | 151,80 | 147,20 | 150,00 | 1,63% | 15.756,00 |
| 24.05.2024 | 145,20 | 148,00 | 144,80 | 147,60 | 1,51% | 10.644,00 |
| 23.05.2024 | 148,60 | 150,40 | 144,20 | 145,40 | 0,97% | 23.121,00 |
| 22.05.2024 | 143,60 | 145,00 | 142,80 | 144,00 | 1,69% | 16.233,00 |
| 21.05.2024 | 141,80 | 141,80 | 140,20 | 141,60 | 0,14% | 7.491,00 |
| 20.05.2024 | 140,00 | 141,80 | 139,20 | 141,40 | 0,86% | 5.457,00 |
| 17.05.2024 | 140,00 | 141,40 | 139,00 | 140,20 | 0,00% | 10.222,00 |
| 16.05.2024 | 142,60 | 142,80 | 140,20 | 140,20 | -1,68% | 9.474,00 |
| 15.05.2024 | 140,40 | 143,40 | 139,80 | 142,60 | 1,86% | 17.557,00 |
| 14.05.2024 | 135,80 | 140,20 | 135,20 | 140,00 | 2,79% | 11.863,00 |
| 13.05.2024 | 138,60 | 138,80 | 135,60 | 136,20 | -1,73% | 8.812,00 |
| 10.05.2024 | 133,60 | 139,80 | 133,60 | 138,60 | 5,00% | 27.312,00 |
| 09.05.2024 | 133,20 | 133,60 | 131,20 | 132,00 | -1,05% | 3.313,00 |
| 08.05.2024 | 131,40 | 134,00 | 130,40 | 133,40 | 1,68% | 6.448,00 |
| 07.05.2024 | 131,80 | 132,60 | 130,40 | 131,20 | -0,91% | 4.073,00 |
| 06.05.2024 | 131,40 | 132,40 | 129,60 | 132,40 | 0,61% | 6.523,00 |