225,500€
-1,31%
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 |
|---|---|---|---|---|---|---|
| 19.09.2025 | 227,50 | 228,50 | 223,50 | 225,00 | -1,53% | 13.984,00 |
| 18.09.2025 | 224,50 | 229,50 | 215,00 | 228,50 | 2,70% | 17.902,00 |
| 17.09.2025 | 222,50 | 223,00 | 219,00 | 222,50 | 0,23% | 9.648,00 |
| 16.09.2025 | 224,50 | 226,00 | 219,50 | 222,00 | 0,00% | 9.466,00 |
| 15.09.2025 | 221,50 | 225,00 | 219,50 | 222,00 | 0,45% | 10.433,00 |
| 12.09.2025 | 222,00 | 222,50 | 220,50 | 221,00 | 0,23% | 5.659,00 |
| 11.09.2025 | 221,50 | 224,00 | 220,00 | 220,50 | -0,68% | 17.017,00 |
| 10.09.2025 | 217,50 | 226,00 | 217,00 | 222,00 | 3,26% | 22.352,00 |
| 09.09.2025 | 209,50 | 218,00 | 209,00 | 215,00 | 2,14% | 13.637,00 |
| 08.09.2025 | 208,00 | 211,00 | 205,50 | 210,50 | 1,45% | 14.141,00 |
| 05.09.2025 | 202,00 | 208,50 | 201,50 | 207,50 | 2,98% | 18.822,00 |
| 04.09.2025 | 198,20 | 202,00 | 198,00 | 201,50 | 1,66% | 5.919,00 |
| 03.09.2025 | 197,20 | 199,80 | 196,20 | 198,20 | 1,23% | 4.033,00 |
| 02.09.2025 | 198,60 | 199,20 | 189,20 | 195,80 | -1,01% | 10.535,00 |
| 01.09.2025 | 197,40 | 198,00 | 196,20 | 197,80 | 0,10% | 4.760,00 |
| 29.08.2025 | 204,00 | 204,50 | 197,20 | 197,60 | -3,37% | 7.277,00 |
| 28.08.2025 | 203,00 | 206,00 | 202,00 | 204,50 | -0,73% | 6.991,00 |
| 27.08.2025 | 206,50 | 206,50 | 203,00 | 206,00 | 0,73% | 32.827,00 |
| 26.08.2025 | 202,50 | 205,00 | 202,00 | 204,50 | 0,49% | 5.167,00 |
| 25.08.2025 | 202,00 | 204,00 | 199,40 | 203,50 | 2,47% | 9.216,00 |
| 22.08.2025 | 195,80 | 199,80 | 194,60 | 198,60 | 1,22% | 5.055,00 |
| 21.08.2025 | 197,00 | 199,00 | 194,60 | 196,20 | 0,51% | 18.527,00 |
| 20.08.2025 | 195,80 | 198,40 | 191,80 | 195,20 | -2,40% | 34.456,00 |
| 19.08.2025 | 206,00 | 208,00 | 200,00 | 200,00 | -3,38% | 7.319,00 |
| 18.08.2025 | 205,00 | 208,00 | 203,50 | 207,00 | 1,47% | 9.564,00 |
| 15.08.2025 | 206,50 | 206,50 | 202,50 | 204,00 | -1,45% | 4.676,00 |
| 14.08.2025 | 206,00 | 207,50 | 203,50 | 207,00 | 0,73% | 6.140,00 |
| 13.08.2025 | 209,00 | 211,00 | 204,50 | 205,50 | -1,67% | 7.263,00 |
| 12.08.2025 | 209,00 | 210,00 | 207,50 | 209,00 | 0,48% | 5.705,00 |
| 11.08.2025 | 209,50 | 211,50 | 206,50 | 208,00 | 0,48% | 12.234,00 |
| 08.08.2025 | 209,00 | 209,50 | 205,00 | 207,00 | -0,48% | 9.894,00 |
| 07.08.2025 | 206,50 | 212,50 | 206,50 | 208,00 | 4,73% | 17.438,00 |
| 06.08.2025 | 199,80 | 200,50 | 196,80 | 198,60 | -1,19% | 8.935,00 |
| 05.08.2025 | 207,50 | 209,50 | 199,20 | 201,00 | -2,66% | 18.813,00 |
| 04.08.2025 | 203,00 | 207,00 | 203,00 | 206,50 | 1,72% | 11.763,00 |
| 01.08.2025 | 209,50 | 209,50 | 200,50 | 203,00 | -4,02% | 20.772,00 |
| 31.07.2025 | 213,00 | 216,50 | 209,50 | 211,50 | -0,47% | 16.547,00 |
| 30.07.2025 | 210,50 | 213,00 | 208,50 | 212,50 | 1,43% | 10.693,00 |
| 29.07.2025 | 208,50 | 212,00 | 207,50 | 209,50 | 0,48% | 12.808,00 |
| 28.07.2025 | 209,50 | 210,00 | 206,50 | 208,50 | -0,48% | 12.121,00 |
| 25.07.2025 | 206,50 | 210,00 | 204,50 | 209,50 | 2,20% | 14.608,00 |
| 24.07.2025 | 206,00 | 206,00 | 202,00 | 205,00 | 0,99% | 9.800,00 |
| 23.07.2025 | 201,50 | 204,00 | 200,50 | 203,00 | 1,50% | 6.946,00 |
| 22.07.2025 | 204,50 | 204,50 | 197,80 | 200,00 | -2,20% | 16.016,00 |
| 21.07.2025 | 208,00 | 208,50 | 204,00 | 204,50 | -1,21% | 19.387,00 |
| 18.07.2025 | 212,00 | 212,50 | 205,00 | 207,00 | -2,36% | 25.489,00 |
| 17.07.2025 | 205,00 | 218,00 | 205,00 | 212,00 | 3,41% | 44.154,00 |
| 16.07.2025 | 205,00 | 205,00 | 200,50 | 205,00 | 0,24% | 10.646,00 |
| 15.07.2025 | 199,40 | 205,00 | 199,00 | 204,50 | 4,34% | 17.330,00 |
| 14.07.2025 | 197,80 | 197,80 | 193,60 | 196,00 | -0,41% | 10.524,00 |
| 11.07.2025 | 197,40 | 199,00 | 195,60 | 196,80 | 0,31% | 6.698,00 |
| 10.07.2025 | 197,20 | 201,50 | 195,00 | 196,20 | -0,71% | 16.373,00 |
| 09.07.2025 | 195,20 | 199,20 | 195,20 | 197,60 | 1,54% | 15.285,00 |
| 08.07.2025 | 195,60 | 196,80 | 194,60 | 194,60 | -0,82% | 5.985,00 |
| 07.07.2025 | 197,60 | 198,40 | 194,20 | 196,20 | -0,41% | 8.076,00 |
| 04.07.2025 | 200,00 | 200,00 | 196,80 | 197,00 | -1,75% | 3.447,00 |
| 03.07.2025 | 197,20 | 202,00 | 196,80 | 200,50 | 1,47% | 27.128,00 |
| 02.07.2025 | 190,60 | 197,80 | 190,20 | 197,60 | 3,46% | 8.546,00 |
| 01.07.2025 | 193,40 | 194,80 | 188,20 | 191,00 | -0,62% | 7.574,00 |
| 30.06.2025 | 194,80 | 195,40 | 191,60 | 192,20 | -1,44% | 7.982,00 |
| 27.06.2025 | 191,80 | 195,20 | 191,60 | 195,00 | 1,99% | 10.240,00 |
| 26.06.2025 | 191,20 | 192,60 | 190,20 | 191,20 | 0,31% | 6.063,00 |
| 25.06.2025 | 190,40 | 192,60 | 189,40 | 190,60 | 0,42% | 9.935,00 |
| 24.06.2025 | 184,00 | 189,80 | 184,00 | 189,80 | 4,63% | 10.965,00 |
| 23.06.2025 | 179,20 | 183,00 | 176,60 | 181,40 | -0,33% | 15.400,00 |
| 20.06.2025 | 184,20 | 187,20 | 181,00 | 182,00 | 0,66% | 8.470,00 |
| 19.06.2025 | 186,40 | 186,60 | 180,80 | 180,80 | -3,21% | 12.210,00 |
| 18.06.2025 | 187,40 | 188,20 | 185,60 | 186,80 | 0,00% | 5.762,00 |
| 17.06.2025 | 186,00 | 187,00 | 184,80 | 186,80 | 0,32% | 5.682,00 |
| 16.06.2025 | 182,40 | 187,80 | 182,20 | 186,20 | 1,86% | 11.319,00 |
| 13.06.2025 | 182,00 | 184,40 | 181,00 | 182,80 | -1,51% | 8.396,00 |
| 12.06.2025 | 185,20 | 186,60 | 182,40 | 185,60 | -0,22% | 9.256,00 |
| 11.06.2025 | 187,40 | 189,40 | 185,40 | 186,00 | -0,11% | 9.568,00 |
| 10.06.2025 | 181,60 | 187,00 | 181,60 | 186,20 | 2,53% | 12.607,00 |
| 09.06.2025 | 181,40 | 183,60 | 180,20 | 181,60 | 0,67% | 5.040,00 |
| 06.06.2025 | 177,80 | 181,00 | 177,00 | 180,40 | 1,35% | 8.496,00 |
| 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 |