177,600€
-0,22%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 177,90 | 178,00 | 177,20 | 177,60 | -0,22% | - |
| 05.06.2025 | 177,20 | 179,80 | 176,80 | 178,00 | 0,34% | 6.082,00 |
| 04.06.2025 | 175,40 | 178,80 | 175,20 | 177,40 | 1,84% | 11.117,00 |
| 03.06.2025 | 170,20 | 174,20 | 169,60 | 174,20 | 2,35% | 5.630,00 |
| 02.06.2025 | 169,60 | 171,00 | 167,00 | 170,20 | -0,23% | 10.516,00 |
| 30.05.2025 | 173,60 | 173,80 | 168,00 | 170,60 | -1,27% | 8.732,00 |
| 29.05.2025 | 177,00 | 177,60 | 172,40 | 172,80 | -0,46% | 11.750,00 |
| 28.05.2025 | 174,60 | 175,40 | 172,80 | 173,60 | -0,34% | 9.892,00 |
| 27.05.2025 | 169,60 | 175,20 | 169,40 | 174,20 | 0,11% | 15.011,00 |
| 26.05.2025 | 170,20 | 174,40 | 168,40 | 174,00 | 2,96% | 10.703,00 |
| 23.05.2025 | 172,00 | 172,60 | 167,80 | 169,00 | -2,99% | 9.390,00 |
| 22.05.2025 | 169,60 | 174,60 | 167,20 | 174,20 | 2,59% | 10.357,00 |
| 21.05.2025 | 171,20 | 172,20 | 168,20 | 169,80 | -1,05% | 8.769,00 |
| 20.05.2025 | 170,60 | 171,60 | 169,20 | 171,60 | -0,35% | 6.786,00 |
| 19.05.2025 | 170,40 | 172,20 | 167,40 | 172,20 | -0,81% | 11.560,00 |
| 16.05.2025 | 173,40 | 174,80 | 172,40 | 173,60 | -0,12% | 7.166,00 |
| 15.05.2025 | 173,80 | 174,20 | 170,20 | 173,80 | -0,34% | 15.352,00 |
| 14.05.2025 | 174,40 | 174,80 | 171,80 | 174,40 | 0,35% | 14.047,00 |
| 13.05.2025 | 168,00 | 173,80 | 166,00 | 173,80 | 3,21% | 17.258,00 |
| 12.05.2025 | 162,00 | 170,80 | 161,20 | 168,40 | 7,40% | 19.974,00 |
| 09.05.2025 | 159,60 | 160,80 | 156,60 | 156,80 | 0,64% | 14.835,00 |
| 08.05.2025 | 155,80 | 158,20 | 153,60 | 155,80 | 1,56% | 10.157,00 |
| 07.05.2025 | 151,00 | 155,00 | 150,40 | 153,40 | 0,79% | 5.445,00 |
| 06.05.2025 | 155,20 | 156,20 | 150,40 | 152,20 | -2,56% | 8.354,00 |
| 05.05.2025 | 162,60 | 162,60 | 155,60 | 156,20 | -1,14% | 20.119,00 |
| 02.05.2025 | 155,00 | 159,60 | 154,60 | 158,00 | 7,48% | 32.125,00 |
| 30.04.2025 | 146,00 | 147,20 | 142,40 | 147,00 | 1,66% | 9.112,00 |
| 29.04.2025 | 144,80 | 146,00 | 143,00 | 144,60 | 0,98% | 6.578,00 |
| 28.04.2025 | 146,20 | 146,80 | 140,60 | 143,20 | -1,51% | 18.488,00 |
| 25.04.2025 | 144,60 | 148,60 | 142,20 | 145,40 | 1,25% | 23.300,00 |
| 24.04.2025 | 138,80 | 144,80 | 136,00 | 143,60 | 3,31% | 24.095,00 |
| 23.04.2025 | 137,60 | 140,80 | 137,20 | 139,00 | 4,83% | 29.743,00 |
| 22.04.2025 | 130,00 | 133,60 | 128,20 | 132,60 | -0,90% | 27.195,00 |
| 17.04.2025 | 134,00 | 142,00 | 133,20 | 133,80 | 0,45% | 34.483,00 |
| 16.04.2025 | 134,00 | 136,00 | 130,20 | 133,20 | -4,72% | 16.566,00 |
| 15.04.2025 | 138,00 | 140,60 | 136,80 | 139,80 | 1,75% | 17.134,00 |
| 14.04.2025 | 142,00 | 142,80 | 135,40 | 137,40 | -0,72% | 45.196,00 |
| 11.04.2025 | 138,00 | 141,20 | 134,80 | 138,40 | 2,37% | 15.692,00 |
| 10.04.2025 | 150,60 | 151,40 | 131,20 | 135,20 | -7,02% | 28.178,00 |
| 09.04.2025 | 127,20 | 146,60 | 124,20 | 145,40 | 12,71% | 31.603,00 |
| 08.04.2025 | 135,20 | 140,20 | 126,80 | 129,00 | -3,44% | 35.370,00 |
| 07.04.2025 | 125,00 | 140,60 | 114,00 | 133,60 | -0,30% | 59.107,00 |
| 04.04.2025 | 142,40 | 143,80 | 132,20 | 134,00 | -6,29% | 30.670,00 |
| 03.04.2025 | 150,00 | 150,00 | 142,40 | 143,00 | -8,80% | 24.464,00 |
| 02.04.2025 | 155,60 | 158,00 | 153,20 | 156,80 | 0,51% | 8.796,00 |
| 01.04.2025 | 154,00 | 156,60 | 152,60 | 156,00 | 1,56% | 11.971,00 |
| 31.03.2025 | 150,80 | 153,60 | 147,60 | 153,60 | 0,52% | 19.938,00 |
| 28.03.2025 | 157,00 | 157,00 | 151,40 | 152,80 | -2,05% | 13.033,00 |
| 27.03.2025 | 160,00 | 160,00 | 155,00 | 156,00 | -3,35% | 12.599,00 |
| 26.03.2025 | 167,20 | 167,20 | 159,20 | 161,40 | -3,58% | 14.331,00 |
| 25.03.2025 | 168,20 | 169,00 | 166,20 | 167,40 | -0,71% | 11.144,00 |
| 24.03.2025 | 164,20 | 169,60 | 163,40 | 168,60 | 3,18% | 11.437,00 |
| 21.03.2025 | 163,20 | 164,00 | 160,40 | 163,40 | 0,12% | 7.092,00 |
| 20.03.2025 | 161,60 | 164,80 | 160,80 | 163,20 | 2,13% | 7.535,00 |
| 19.03.2025 | 157,20 | 160,80 | 156,40 | 159,80 | 1,14% | 30.196,00 |
| 18.03.2025 | 161,40 | 161,60 | 156,00 | 158,00 | -2,23% | 55.807,00 |
| 17.03.2025 | 160,60 | 162,40 | 159,40 | 161,60 | 2,02% | 9.434,00 |
| 14.03.2025 | 160,00 | 160,60 | 157,40 | 158,40 | -0,13% | 10.066,00 |
| 13.03.2025 | 158,60 | 160,20 | 156,80 | 158,60 | -1,86% | 8.726,00 |
| 12.03.2025 | 157,40 | 163,60 | 157,40 | 161,60 | 3,46% | 24.974,00 |
| 11.03.2025 | 155,40 | 158,80 | 154,00 | 156,20 | 0,13% | 17.815,00 |
| 10.03.2025 | 165,00 | 165,00 | 155,00 | 156,00 | -4,29% | 24.170,00 |
| 07.03.2025 | 164,00 | 165,00 | 157,60 | 163,00 | 0,12% | 17.216,00 |
| 06.03.2025 | 169,20 | 169,20 | 162,60 | 162,80 | -4,80% | 19.403,00 |
| 05.03.2025 | 172,40 | 174,20 | 168,20 | 171,00 | 0,94% | 20.984,00 |
| 04.03.2025 | 167,40 | 172,80 | 163,80 | 169,40 | 2,67% | 30.089,00 |
| 03.03.2025 | 173,20 | 174,80 | 163,20 | 165,00 | -4,73% | 28.801,00 |
| 28.02.2025 | 174,00 | 175,40 | 168,60 | 173,20 | -0,46% | 16.260,00 |
| 27.02.2025 | 185,40 | 187,20 | 174,00 | 174,00 | -6,45% | 17.639,00 |
| 26.02.2025 | 180,60 | 186,80 | 180,60 | 186,00 | 3,22% | 9.312,00 |
| 25.02.2025 | 183,00 | 183,60 | 178,60 | 180,20 | -1,64% | 21.022,00 |
| 24.02.2025 | 189,40 | 190,80 | 183,20 | 183,20 | -3,48% | 15.287,00 |
| 21.02.2025 | 190,00 | 193,40 | 187,20 | 189,80 | -0,42% | 6.020,00 |
| 20.02.2025 | 194,40 | 194,80 | 188,80 | 190,60 | -1,24% | 7.482,00 |
| 19.02.2025 | 193,00 | 194,60 | 191,60 | 193,00 | -0,21% | 8.407,00 |
| 18.02.2025 | 197,20 | 198,80 | 191,60 | 193,40 | -1,63% | 10.538,00 |
| 17.02.2025 | 196,40 | 197,20 | 194,80 | 196,60 | 1,13% | 10.039,00 |
| 14.02.2025 | 190,60 | 195,80 | 188,20 | 194,40 | 0,93% | 19.065,00 |
| 13.02.2025 | 197,00 | 197,80 | 191,80 | 192,60 | -3,22% | 12.604,00 |
| 12.02.2025 | 201,50 | 202,00 | 196,20 | 199,00 | -1,49% | 6.516,00 |
| 11.02.2025 | 201,00 | 202,50 | 198,20 | 202,00 | 0,00% | 7.587,00 |
| 10.02.2025 | 201,00 | 203,50 | 199,40 | 202,00 | 0,75% | 14.770,00 |
| 07.02.2025 | 203,50 | 205,50 | 199,40 | 200,50 | -0,74% | 10.409,00 |
| 06.02.2025 | 201,00 | 203,50 | 199,60 | 202,00 | 1,00% | 9.975,00 |
| 05.02.2025 | 196,00 | 202,00 | 195,60 | 200,00 | 1,42% | 11.290,00 |
| 04.02.2025 | 197,00 | 199,00 | 195,40 | 197,20 | 1,44% | 7.912,00 |
| 03.02.2025 | 195,80 | 199,00 | 193,80 | 194,40 | -3,28% | 22.966,00 |
| 31.01.2025 | 202,00 | 207,50 | 200,50 | 201,00 | 0,80% | 17.399,00 |
| 30.01.2025 | 196,80 | 201,00 | 195,80 | 199,40 | 2,68% | 14.419,00 |
| 29.01.2025 | 196,60 | 198,40 | 191,80 | 194,20 | 0,31% | 21.453,00 |
| 28.01.2025 | 186,00 | 194,20 | 184,60 | 193,60 | 5,33% | 38.842,00 |
| 27.01.2025 | 201,50 | 201,50 | 179,00 | 183,80 | -12,48% | 104.111,00 |
| 24.01.2025 | 215,00 | 217,00 | 210,00 | 210,00 | -2,55% | 10.074,00 |
| 23.01.2025 | 215,00 | 216,00 | 210,50 | 215,50 | 0,23% | 11.061,00 |
| 22.01.2025 | 212,00 | 216,50 | 211,00 | 215,00 | 2,38% | 19.242,00 |
| 21.01.2025 | 207,00 | 211,50 | 203,50 | 210,00 | -1,18% | 17.343,00 |
| 20.01.2025 | 208,00 | 212,50 | 207,50 | 212,50 | 2,91% | 20.435,00 |
| 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 |