268,130$
2,03%
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 |
|---|---|---|---|---|---|---|
| 18.09.2025 | 258,00 | 270,54 | 257,98 | 268,64 | 2,23% | 16.683.379,00 |
| 17.09.2025 | 264,77 | 264,81 | 259,73 | 262,79 | 0,28% | 10.386.904,00 |
| 16.09.2025 | 265,92 | 266,44 | 260,61 | 262,06 | 0,26% | 9.861.607,00 |
| 15.09.2025 | 260,00 | 262,80 | 258,75 | 261,38 | 0,79% | 8.147.738,00 |
| 12.09.2025 | 260,85 | 260,95 | 258,38 | 259,33 | 0,16% | 8.496.585,00 |
| 11.09.2025 | 260,35 | 261,64 | 258,23 | 258,91 | -0,59% | 10.004.967,00 |
| 10.09.2025 | 258,87 | 264,58 | 257,75 | 260,44 | 3,79% | 18.822.431,00 |
| 09.09.2025 | 246,93 | 254,73 | 246,93 | 250,92 | 1,51% | 13.443.419,00 |
| 08.09.2025 | 241,99 | 247,88 | 241,62 | 247,19 | 1,55% | 12.986.596,00 |
| 05.09.2025 | 240,24 | 244,55 | 237,90 | 243,41 | 3,49% | 14.056.566,00 |
| 04.09.2025 | 231,35 | 235,31 | 230,30 | 235,21 | 1,65% | 6.094.173,00 |
| 03.09.2025 | 231,52 | 232,45 | 228,60 | 231,39 | 1,31% | 7.131.930,00 |
| 02.09.2025 | 226,15 | 229,34 | 225,63 | 228,39 | -1,07% | 13.845.830,00 |
| 29.08.2025 | 235,84 | 235,95 | 230,58 | 230,87 | -3,11% | 15.526.018,00 |
| 28.08.2025 | 236,30 | 240,66 | 236,00 | 238,27 | -0,43% | 8.434.859,00 |
| 27.08.2025 | 236,87 | 239,40 | 235,44 | 239,29 | 0,24% | 9.163.066,00 |
| 26.08.2025 | 236,37 | 238,83 | 235,73 | 238,72 | 1,33% | 9.733.732,00 |
| 25.08.2025 | 234,47 | 237,27 | 232,25 | 235,59 | 1,12% | 7.596.249,00 |
| 22.08.2025 | 228,00 | 234,45 | 226,17 | 232,99 | 2,49% | 10.299.467,00 |
| 21.08.2025 | 228,15 | 230,33 | 226,26 | 227,33 | -0,56% | 7.035.087,00 |
| 20.08.2025 | 228,36 | 229,03 | 223,70 | 228,60 | -1,76% | 16.980.703,00 |
| 19.08.2025 | 240,02 | 240,16 | 232,58 | 232,70 | -3,61% | 14.515.759,00 |
| 18.08.2025 | 239,99 | 242,86 | 239,99 | 241,41 | 1,06% | 6.851.620,00 |
| 15.08.2025 | 240,33 | 240,80 | 237,26 | 238,88 | -0,88% | 8.155.486,00 |
| 14.08.2025 | 237,97 | 241,38 | 236,82 | 241,00 | -0,18% | 10.618.937,00 |
| 13.08.2025 | 246,24 | 246,43 | 239,94 | 241,44 | -1,17% | 7.947.869,00 |
| 12.08.2025 | 243,73 | 244,77 | 241,70 | 244,29 | 0,91% | 7.117.577,00 |
| 11.08.2025 | 242,04 | 245,35 | 241,54 | 242,09 | 0,11% | 8.225.761,00 |
| 08.08.2025 | 243,16 | 243,16 | 238,97 | 241,83 | -0,33% | 10.552.538,00 |
| 07.08.2025 | 244,47 | 247,84 | 240,80 | 242,62 | 4,86% | 17.615.534,00 |
| 06.08.2025 | 230,71 | 232,20 | 228,82 | 231,37 | -0,47% | 8.737.734,00 |
| 05.08.2025 | 238,33 | 238,63 | 230,17 | 232,47 | -2,73% | 11.676.180,00 |
| 04.08.2025 | 237,55 | 239,00 | 236,39 | 239,00 | 1,61% | 6.412.189,00 |
| 01.08.2025 | 235,62 | 237,19 | 231,84 | 235,21 | -2,65% | 13.549.793,00 |
| 31.07.2025 | 245,98 | 247,41 | 239,80 | 241,62 | -0,53% | 13.373.083,00 |
| 30.07.2025 | 242,12 | 244,57 | 241,22 | 242,91 | 0,65% | 6.668.618,00 |
| 29.07.2025 | 241,50 | 243,97 | 239,82 | 241,33 | -0,58% | 9.384.379,00 |
| 28.07.2025 | 243,00 | 243,95 | 241,05 | 242,75 | -1,16% | 11.834.522,00 |
| 25.07.2025 | 241,32 | 246,24 | 240,94 | 245,60 | 1,66% | 11.593.366,00 |
| 24.07.2025 | 240,21 | 241,95 | 238,03 | 241,60 | 0,53% | 8.813.211,00 |
| 23.07.2025 | 238,45 | 240,50 | 236,38 | 240,33 | 2,44% | 9.220.003,00 |
| 22.07.2025 | 237,83 | 238,00 | 231,76 | 234,60 | -1,78% | 11.636.287,00 |
| 21.07.2025 | 240,12 | 242,34 | 238,71 | 238,85 | -0,64% | 11.796.423,00 |
| 18.07.2025 | 245,31 | 245,97 | 238,69 | 240,40 | -2,12% | 16.252.018,00 |
| 17.07.2025 | 245,79 | 248,28 | 241,39 | 245,60 | 3,38% | 27.207.340,00 |
| 16.07.2025 | 236,40 | 238,31 | 234,15 | 237,56 | 0,26% | 14.261.156,00 |
| 15.07.2025 | 234,46 | 237,71 | 233,85 | 236,95 | 3,62% | 14.063.619,00 |
| 14.07.2025 | 229,33 | 229,85 | 226,31 | 228,67 | -0,75% | 10.630.624,00 |
| 11.07.2025 | 231,00 | 232,27 | 229,40 | 230,40 | 0,28% | 8.817.763,00 |
| 10.07.2025 | 232,78 | 233,05 | 227,77 | 229,76 | -0,90% | 12.963.054,00 |
| 09.07.2025 | 230,52 | 233,27 | 230,24 | 231,84 | 1,75% | 9.448.725,00 |
| 08.07.2025 | 229,78 | 230,33 | 227,54 | 227,86 | -0,57% | 8.252.667,00 |
| 07.07.2025 | 231,63 | 232,55 | 227,44 | 229,17 | -2,40% | 13.450.701,00 |
| 03.07.2025 | 233,87 | 237,58 | 233,27 | 234,80 | 0,51% | 7.779.584,00 |
| 02.07.2025 | 224,38 | 233,82 | 224,00 | 233,60 | 3,97% | 11.598.925,00 |
| 01.07.2025 | 227,43 | 228,60 | 221,18 | 224,68 | -0,80% | 9.886.284,00 |
| 30.06.2025 | 227,44 | 228,15 | 224,80 | 226,49 | -0,91% | 9.203.253,00 |
| 27.06.2025 | 224,30 | 228,88 | 224,03 | 228,57 | 2,04% | 13.132.971,00 |
| 26.06.2025 | 224,76 | 225,22 | 222,70 | 224,01 | 0,57% | 7.639.959,00 |
| 25.06.2025 | 220,80 | 223,50 | 220,80 | 222,74 | 1,20% | 9.110.254,00 |
| 24.06.2025 | 214,43 | 220,37 | 213,88 | 220,09 | 4,65% | 14.540.750,00 |
| 23.06.2025 | 206,63 | 210,59 | 206,20 | 210,32 | 0,39% | 7.451.692,00 |
| 20.06.2025 | 215,20 | 215,50 | 208,15 | 209,51 | -1,87% | 16.992.048,00 |
| 18.06.2025 | 214,70 | 215,17 | 212,89 | 213,50 | -0,19% | 6.931.992,00 |
| 17.06.2025 | 213,77 | 215,94 | 213,50 | 213,90 | -0,83% | 8.224.284,00 |
| 16.06.2025 | 212,95 | 217,60 | 212,73 | 215,68 | 2,17% | 10.888.626,00 |
| 13.06.2025 | 210,11 | 213,26 | 209,40 | 211,10 | -2,01% | 10.152.533,00 |
| 12.06.2025 | 212,92 | 215,88 | 211,91 | 215,43 | 0,62% | 9.706.976,00 |
| 11.06.2025 | 215,00 | 217,43 | 212,95 | 214,10 | 0,77% | 13.114.491,00 |
| 10.06.2025 | 211,61 | 213,23 | 209,96 | 212,46 | 2,64% | 14.230.106,00 |
| 09.06.2025 | 206,40 | 209,27 | 205,87 | 207,00 | 0,89% | 11.317.096,00 |
| 06.06.2025 | 203,58 | 206,29 | 203,23 | 205,18 | 0,90% | 8.531.979,00 |
| 05.06.2025 | 204,76 | 205,76 | 202,28 | 203,34 | 0,46% | 10.928.741,00 |
| 04.06.2025 | 201,40 | 204,03 | 200,38 | 202,40 | 2,42% | 13.208.588,00 |
| 03.06.2025 | 194,35 | 198,17 | 193,64 | 197,61 | 1,42% | 9.521.771,00 |
| 02.06.2025 | 193,04 | 195,16 | 192,20 | 194,84 | 0,79% | 7.273.624,00 |
| 30.05.2025 | 195,60 | 195,91 | 190,56 | 193,32 | -1,94% | 11.998.300,00 |
| 29.05.2025 | 199,46 | 199,80 | 196,08 | 197,15 | 0,51% | 12.961.351,00 |
| 28.05.2025 | 196,09 | 198,07 | 195,48 | 196,14 | -0,78% | 15.847.800,00 |
| 27.05.2025 | 194,10 | 198,31 | 193,70 | 197,68 | 2,97% | 12.015.816,00 |
| 23.05.2025 | 192,02 | 192,80 | 190,03 | 191,98 | -2,15% | 9.403.136,00 |
| 22.05.2025 | 191,50 | 196,83 | 191,34 | 196,19 | 2,31% | 11.724.873,00 |
| 21.05.2025 | 193,30 | 195,27 | 190,53 | 191,76 | -0,87% | 7.335.485,00 |
| 20.05.2025 | 191,80 | 193,73 | 190,81 | 193,45 | -0,03% | 6.994.806,00 |
| 19.05.2025 | 188,82 | 193,50 | 188,81 | 193,50 | -0,37% | 9.587.981,00 |
| 16.05.2025 | 194,53 | 195,08 | 192,57 | 194,22 | 0,00% | 9.146.662,00 |
| 15.05.2025 | 193,10 | 194,49 | 191,63 | 194,22 | -0,28% | 9.682.926,00 |
| 14.05.2025 | 195,28 | 196,22 | 193,23 | 194,76 | 0,40% | 12.285.760,00 |
| 13.05.2025 | 187,72 | 194,28 | 187,72 | 193,99 | 3,75% | 19.650.060,00 |
| 12.05.2025 | 187,28 | 189,17 | 184,61 | 186,98 | 5,93% | 21.331.650,00 |
| 09.05.2025 | 179,80 | 180,46 | 176,47 | 176,52 | 0,74% | 11.582.754,00 |
| 08.05.2025 | 175,34 | 177,45 | 173,66 | 175,22 | 0,39% | 10.272.893,00 |
| 07.05.2025 | 174,10 | 175,98 | 171,37 | 174,54 | 1,31% | 9.492.533,00 |
| 06.05.2025 | 172,50 | 174,74 | 170,59 | 172,28 | -2,34% | 13.444.812,00 |
| 05.05.2025 | 179,18 | 180,08 | 176,25 | 176,40 | -1,61% | 13.664.828,00 |
| 02.05.2025 | 179,80 | 180,65 | 177,14 | 179,28 | 3,80% | 21.691.162,00 |
| 01.05.2025 | 172,55 | 174,78 | 170,95 | 172,72 | 3,62% | 21.993.103,00 |
| 30.04.2025 | 163,54 | 166,92 | 161,75 | 166,69 | 1,34% | 9.170.025,00 |
| 29.04.2025 | 164,23 | 166,00 | 163,50 | 164,48 | 0,66% | 8.745.576,00 |
| 28.04.2025 | 165,05 | 165,32 | 160,50 | 163,40 | -1,03% | 10.931.171,00 |