37,820$
0,19%
Echtzeit-Aktienkurs Taiwan Fund
Bid:
Ask:
Aktienkurse zur Taiwan Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 54,44 | 55,08 | 53,45 | 54,78 | 1,22% | 11.468,00 |
| 30.09.2025 | 53,79 | 54,12 | 52,37 | 54,12 | 0,46% | 16.284,00 |
| 29.09.2025 | 52,90 | 53,95 | 52,00 | 53,87 | 1,83% | 17.470,00 |
| 26.09.2025 | 52,72 | 53,95 | 52,68 | 52,90 | -1,21% | 14.192,00 |
| 25.09.2025 | 53,50 | 54,55 | 53,00 | 53,55 | -1,58% | 7.746,00 |
| 24.09.2025 | 54,37 | 55,55 | 54,20 | 54,41 | -0,58% | 18.642,00 |
| 23.09.2025 | 54,88 | 55,37 | 54,00 | 54,73 | -0,28% | 15.107,00 |
| 22.09.2025 | 54,51 | 54,88 | 53,62 | 54,88 | 0,05% | 15.741,00 |
| 19.09.2025 | 53,83 | 54,85 | 53,83 | 54,85 | 0,94% | 4.842,00 |
| 18.09.2025 | 53,63 | 54,95 | 53,63 | 54,34 | 1,66% | 9.191,00 |
| 17.09.2025 | 54,76 | 54,76 | 53,00 | 53,46 | -1,68% | 3.629,00 |
| 16.09.2025 | 53,95 | 54,49 | 53,94 | 54,37 | 0,69% | 3.138,00 |
| 15.09.2025 | 53,95 | 54,50 | 53,51 | 54,00 | 0,72% | 8.381,00 |
| 12.09.2025 | 54,00 | 54,00 | 53,62 | 53,62 | 0,76% | 936,00 |
| 11.09.2025 | 53,30 | 53,52 | 52,97 | 53,21 | -0,58% | 17.487,00 |
| 10.09.2025 | 52,69 | 54,30 | 52,69 | 53,52 | 2,23% | 5.821,00 |
| 09.09.2025 | 52,40 | 52,40 | 52,35 | 52,35 | 0,48% | 980,00 |
| 08.09.2025 | 51,99 | 52,50 | 51,62 | 52,10 | 1,96% | 8.293,00 |
| 05.09.2025 | 51,44 | 52,31 | 50,83 | 51,10 | 1,21% | 16.495,00 |
| 04.09.2025 | 51,00 | 51,37 | 50,44 | 50,49 | -1,25% | 19.849,00 |
| 03.09.2025 | 50,88 | 51,18 | 50,88 | 51,13 | 0,75% | 7.596,00 |
| 02.09.2025 | 50,24 | 50,75 | 50,16 | 50,75 | 1,00% | 8.878,00 |
| 29.08.2025 | 49,56 | 50,35 | 49,56 | 50,25 | -0,08% | 7.724,00 |
| 28.08.2025 | 50,49 | 50,49 | 50,29 | 50,29 | 0,14% | 2.851,00 |
| 27.08.2025 | 49,98 | 50,22 | 49,55 | 50,22 | 0,14% | 4.309,00 |
| 26.08.2025 | 49,80 | 50,15 | 49,54 | 50,15 | 0,95% | 13.175,00 |
| 25.08.2025 | 49,09 | 49,68 | 47,98 | 49,68 | 1,60% | 21.759,00 |
| 22.08.2025 | 48,53 | 48,90 | 47,95 | 48,90 | 0,49% | 9.370,00 |
| 21.08.2025 | 48,34 | 48,66 | 47,76 | 48,66 | 0,43% | 13.926,00 |
| 20.08.2025 | 48,20 | 48,85 | 48,00 | 48,45 | -1,16% | 20.367,00 |
| 19.08.2025 | 48,55 | 49,06 | 48,52 | 49,02 | -0,04% | 10.775,00 |
| 18.08.2025 | 48,99 | 49,10 | 48,79 | 49,04 | 1,53% | 5.249,00 |
| 15.08.2025 | 48,15 | 48,30 | 48,15 | 48,30 | 0,73% | 872,00 |
| 14.08.2025 | 47,98 | 47,98 | 47,72 | 47,95 | -0,33% | 9.002,00 |
| 13.08.2025 | 48,32 | 48,32 | 48,11 | 48,11 | -1,13% | 1.947,00 |
| 12.08.2025 | 48,67 | 48,67 | 48,66 | 48,66 | 1,40% | 4.314,00 |
| 11.08.2025 | 47,90 | 48,20 | 47,90 | 47,99 | 0,88% | 5.226,00 |
| 08.08.2025 | 47,25 | 47,63 | 47,25 | 47,57 | 0,57% | 4.748,00 |
| 07.08.2025 | 46,89 | 47,30 | 46,89 | 47,30 | 2,34% | 9.760,00 |
| 06.08.2025 | 46,18 | 46,22 | 45,87 | 46,22 | 0,09% | 9.166,00 |
| 05.08.2025 | 46,18 | 46,18 | 46,18 | 46,18 | -0,04% | 595,00 |
| 04.08.2025 | 46,30 | 46,30 | 46,20 | 46,20 | 0,17% | 4.134,00 |
| 01.08.2025 | 46,17 | 46,88 | 45,90 | 46,12 | 0,73% | 8.445,00 |
| 31.07.2025 | 45,90 | 45,90 | 45,79 | 45,79 | 0,30% | 1.862,00 |
| 30.07.2025 | 45,80 | 45,99 | 45,65 | 45,65 | 0,26% | 13.672,00 |
| 29.07.2025 | 45,60 | 45,66 | 45,52 | 45,53 | 0,49% | 9.903,00 |
| 28.07.2025 | 45,50 | 45,50 | 45,31 | 45,31 | -0,83% | 992,00 |
| 25.07.2025 | 46,01 | 46,01 | 45,69 | 45,69 | 0,48% | 4.363,00 |
| 24.07.2025 | 45,46 | 45,84 | 45,28 | 45,47 | -1,58% | 6.335,00 |
| 23.07.2025 | 45,50 | 46,32 | 45,40 | 46,20 | 2,37% | 7.987,00 |
| 22.07.2025 | 45,29 | 45,63 | 45,03 | 45,13 | -2,30% | 5.387,00 |
| 21.07.2025 | 45,99 | 46,33 | 45,89 | 46,19 | 1,86% | 46.292,00 |
| 18.07.2025 | 45,35 | 45,36 | 45,35 | 45,35 | 0,15% | 1.220,00 |
| 17.07.2025 | 45,20 | 45,56 | 45,20 | 45,28 | 0,40% | 8.217,00 |
| 16.07.2025 | 44,75 | 45,23 | 44,75 | 45,10 | 1,28% | 31.689,00 |
| 15.07.2025 | 45,18 | 45,18 | 44,36 | 44,53 | 0,27% | 17.473,00 |
| 14.07.2025 | 44,65 | 44,95 | 44,40 | 44,41 | -1,96% | 11.703,00 |
| 11.07.2025 | 45,64 | 45,79 | 45,30 | 45,30 | -0,26% | 8.522,00 |
| 10.07.2025 | 45,45 | 45,69 | 45,28 | 45,42 | 1,32% | 11.357,00 |
| 09.07.2025 | 44,78 | 45,22 | 44,72 | 44,83 | 0,07% | 2.718,00 |
| 08.07.2025 | 44,93 | 44,93 | 44,70 | 44,80 | 0,74% | 5.238,00 |
| 07.07.2025 | 45,50 | 45,50 | 44,47 | 44,47 | -2,54% | 13.047,00 |
| 03.07.2025 | 45,63 | 45,91 | 45,53 | 45,63 | 0,26% | 4.778,00 |
| 02.07.2025 | 45,48 | 45,51 | 45,48 | 45,51 | 0,93% | 1.054,00 |
| 01.07.2025 | 44,86 | 45,22 | 44,86 | 45,09 | 0,62% | 4.738,00 |
| 30.06.2025 | 44,04 | 44,98 | 44,01 | 44,81 | 1,03% | 4.070,00 |
| 27.06.2025 | 44,04 | 44,43 | 44,04 | 44,35 | 0,60% | 2.808,00 |
| 26.06.2025 | 44,21 | 44,70 | 44,09 | 44,09 | 0,32% | 3.051,00 |
| 25.06.2025 | 43,74 | 44,07 | 43,74 | 43,95 | 0,69% | 2.583,00 |
| 24.06.2025 | 43,08 | 44,10 | 42,95 | 43,65 | 2,61% | 13.958,00 |
| 23.06.2025 | 42,17 | 42,55 | 42,17 | 42,54 | -0,51% | 5.368,00 |
| 20.06.2025 | 42,69 | 43,07 | 42,50 | 42,76 | -0,51% | 5.528,00 |
| 18.06.2025 | 42,25 | 43,11 | 42,05 | 42,98 | 2,55% | 21.754,00 |
| 17.06.2025 | 42,40 | 42,40 | 41,91 | 41,91 | -1,50% | 3.510,00 |
| 16.06.2025 | 41,80 | 42,87 | 41,74 | 42,55 | 2,14% | 31.058,00 |
| 13.06.2025 | 41,42 | 41,80 | 41,42 | 41,66 | -1,61% | 7.834,00 |
| 12.06.2025 | 42,22 | 42,49 | 42,20 | 42,34 | 2,37% | 24.279,00 |
| 11.06.2025 | 41,00 | 41,57 | 41,00 | 41,36 | 1,77% | 10.568,00 |
| 10.06.2025 | 40,43 | 40,64 | 40,33 | 40,64 | 1,85% | 3.258,00 |
| 09.06.2025 | 39,45 | 40,06 | 39,23 | 39,90 | 1,53% | 7.983,00 |
| 06.06.2025 | 39,27 | 39,55 | 39,09 | 39,30 | 0,85% | 9.143,00 |
| 05.06.2025 | 38,82 | 39,24 | 38,82 | 38,97 | -0,03% | 3.806,00 |
| 04.06.2025 | 38,13 | 39,00 | 38,13 | 38,98 | 2,99% | 22.348,00 |
| 03.06.2025 | 37,68 | 38,11 | 37,08 | 37,85 | -1,02% | 9.993,00 |
| 02.06.2025 | 38,00 | 38,26 | 37,47 | 38,24 | 1,24% | 52.325,00 |
| 30.05.2025 | 37,98 | 37,98 | 37,06 | 37,77 | 0,77% | 46.104,00 |
| 29.05.2025 | 37,32 | 37,81 | 36,67 | 37,48 | 1,22% | 28.372,00 |
| 28.05.2025 | 36,64 | 37,26 | 36,61 | 37,03 | 0,24% | 12.839,00 |
| 27.05.2025 | 37,17 | 37,28 | 36,76 | 36,94 | 0,08% | 28.575,00 |
| 23.05.2025 | 37,15 | 37,47 | 36,54 | 36,91 | -0,65% | 43.355,00 |
| 22.05.2025 | 36,79 | 37,44 | 36,57 | 37,15 | 1,24% | 15.806,00 |
| 21.05.2025 | 36,00 | 37,47 | 36,00 | 36,70 | 0,84% | 49.266,00 |
| 20.05.2025 | 36,50 | 36,86 | 36,01 | 36,39 | -0,84% | 37.004,00 |
| 19.05.2025 | 36,42 | 37,47 | 36,31 | 36,70 | -0,62% | 39.917,00 |
| 16.05.2025 | 36,91 | 36,98 | 36,78 | 36,93 | 0,49% | 11.248,00 |
| 15.05.2025 | 36,91 | 36,99 | 36,66 | 36,75 | 0,55% | 64.356,00 |
| 14.05.2025 | 36,50 | 36,83 | 36,28 | 36,55 | 1,42% | 45.094,00 |
| 13.05.2025 | 36,30 | 36,31 | 35,81 | 36,04 | 1,18% | 79.793,00 |
| 12.05.2025 | 35,77 | 36,21 | 35,62 | 35,62 | 1,34% | 20.470,00 |
| 09.05.2025 | 35,21 | 35,63 | 35,10 | 35,15 | 1,33% | 10.761,00 |