393,990$
0,04%
Echtzeit-Aktienkurs Taiwan Semiconductor Manufacturing Company Ltd
Bid:
Ask:
Aktienkurse zur Taiwan Semiconductor Manufacturing Company Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 397,80 | 398,79 | 385,71 | 396,06 | 0,57% | 12.689.834,00 |
| 29.04.2026 | 392,91 | 395,85 | 388,18 | 393,83 | 0,38% | 9.874.824,00 |
| 28.04.2026 | 392,12 | 397,87 | 384,70 | 392,34 | -3,12% | 14.617.286,00 |
| 27.04.2026 | 413,75 | 414,50 | 400,40 | 404,98 | 0,63% | 16.438.992,00 |
| 24.04.2026 | 396,14 | 409,49 | 393,85 | 402,46 | 5,17% | 21.603.584,00 |
| 23.04.2026 | 384,25 | 388,76 | 375,81 | 382,66 | -1,23% | 12.098.223,00 |
| 22.04.2026 | 371,78 | 387,91 | 370,64 | 387,44 | 5,26% | 16.117.327,00 |
| 21.04.2026 | 368,08 | 370,75 | 365,11 | 368,08 | 0,50% | 9.157.478,00 |
| 20.04.2026 | 369,22 | 370,07 | 364,25 | 366,24 | -1,15% | 11.528.536,00 |
| 17.04.2026 | 373,20 | 375,58 | 365,14 | 370,50 | 1,97% | 18.419.414,00 |
| 16.04.2026 | 368,86 | 370,20 | 360,55 | 363,35 | -3,13% | 26.180.510,00 |
| 15.04.2026 | 381,41 | 381,98 | 372,21 | 375,10 | -1,26% | 14.654.724,00 |
| 14.04.2026 | 379,04 | 382,16 | 373,22 | 379,89 | 2,79% | 12.676.380,00 |
| 13.04.2026 | 370,26 | 371,46 | 366,05 | 369,57 | -0,28% | 9.483.153,00 |
| 10.04.2026 | 375,59 | 378,00 | 369,75 | 370,60 | 1,40% | 13.168.160,00 |
| 09.04.2026 | 363,30 | 368,17 | 360,72 | 365,49 | -0,11% | 9.124.368,00 |
| 08.04.2026 | 370,29 | 374,30 | 359,23 | 365,90 | 5,96% | 16.197.223,00 |
| 07.04.2026 | 339,99 | 345,53 | 335,65 | 345,32 | 1,04% | 6.242.656,00 |
| 06.04.2026 | 339,75 | 344,20 | 338,62 | 341,76 | 0,80% | 5.805.317,00 |
| 02.04.2026 | 326,84 | 342,07 | 326,80 | 339,04 | -0,72% | 8.994.644,00 |
| 01.04.2026 | 343,90 | 348,68 | 339,75 | 341,49 | 1,05% | 14.764.815,00 |
| 31.03.2026 | 322,31 | 338,41 | 321,14 | 337,95 | 6,78% | 18.261.782,00 |
| 30.03.2026 | 327,20 | 329,60 | 313,80 | 316,50 | -3,13% | 15.620.467,00 |
| 27.03.2026 | 324,83 | 329,56 | 322,31 | 326,74 | 0,19% | 14.484.511,00 |
| 26.03.2026 | 339,82 | 340,91 | 325,37 | 326,11 | -6,22% | 14.430.105,00 |
| 25.03.2026 | 345,23 | 350,45 | 343,50 | 347,75 | 1,31% | 12.082.052,00 |
| 24.03.2026 | 335,62 | 344,88 | 334,02 | 343,25 | 1,42% | 9.424.645,00 |
| 23.03.2026 | 331,10 | 343,41 | 331,10 | 338,45 | 2,80% | 15.810.585,00 |
| 20.03.2026 | 336,68 | 337,60 | 325,90 | 329,24 | -2,82% | 17.424.155,00 |
| 19.03.2026 | 329,22 | 339,90 | 325,19 | 338,79 | -0,23% | 15.249.081,00 |
| 18.03.2026 | 345,77 | 347,95 | 339,33 | 339,57 | -1,85% | 12.449.734,00 |
| 17.03.2026 | 340,60 | 346,76 | 338,40 | 345,98 | 1,69% | 11.350.751,00 |
| 16.03.2026 | 341,25 | 344,63 | 339,82 | 340,23 | 0,57% | 11.123.540,00 |
| 13.03.2026 | 343,46 | 344,52 | 336,22 | 338,31 | 0,48% | 17.299.922,00 |
| 12.03.2026 | 345,90 | 346,89 | 336,38 | 336,71 | -5,03% | 17.549.421,00 |
| 11.03.2026 | 354,34 | 357,35 | 350,36 | 354,56 | 2,15% | 10.683.280,00 |
| 10.03.2026 | 348,47 | 353,50 | 344,31 | 347,09 | -0,46% | 12.920.339,00 |
| 09.03.2026 | 335,60 | 349,40 | 331,92 | 348,70 | 2,89% | 18.663.810,00 |
| 06.03.2026 | 343,50 | 348,72 | 336,69 | 338,89 | -4,23% | 13.662.944,00 |
| 05.03.2026 | 354,90 | 359,47 | 343,80 | 353,86 | -1,00% | 16.180.491,00 |
| 04.03.2026 | 357,43 | 361,09 | 354,55 | 357,44 | 1,22% | 11.822.994,00 |
| 03.03.2026 | 349,55 | 355,98 | 344,14 | 353,13 | -4,33% | 18.417.722,00 |
| 02.03.2026 | 365,36 | 373,10 | 364,65 | 369,11 | -1,46% | 12.268.932,00 |
| 27.02.2026 | 370,14 | 376,68 | 368,62 | 374,58 | -0,59% | 9.040.359,00 |
| 26.02.2026 | 386,18 | 386,47 | 369,70 | 376,81 | -2,82% | 14.426.982,00 |
| 25.02.2026 | 390,20 | 390,20 | 384,83 | 387,73 | 0,51% | 10.333.557,00 |
| 24.02.2026 | 379,40 | 389,18 | 376,05 | 385,75 | 4,25% | 13.144.859,00 |
| 23.02.2026 | 367,01 | 373,43 | 366,46 | 370,04 | -0,13% | 8.886.958,00 |
| 20.02.2026 | 359,78 | 372,20 | 359,10 | 370,54 | 2,82% | 9.009.239,00 |
| 19.02.2026 | 359,72 | 362,80 | 357,44 | 360,39 | -0,52% | 6.346.478,00 |
| 18.02.2026 | 363,86 | 369,39 | 360,71 | 362,26 | -0,53% | 7.310.453,00 |
| 17.02.2026 | 361,86 | 366,20 | 356,24 | 364,20 | -0,59% | 10.063.802,00 |
| 13.02.2026 | 369,15 | 371,11 | 360,77 | 366,36 | -0,47% | 10.468.150,00 |
| 12.02.2026 | 379,00 | 380,00 | 322,10 | 368,10 | -1,60% | 16.835.434,00 |
| 11.02.2026 | 370,08 | 379,58 | 368,39 | 374,09 | 3,37% | 18.651.340,00 |
| 10.02.2026 | 364,33 | 364,76 | 356,39 | 361,91 | 1,83% | 14.622.132,00 |
| 09.02.2026 | 348,76 | 359,60 | 347,80 | 355,41 | 1,88% | 14.594.922,00 |
| 06.02.2026 | 337,50 | 349,72 | 336,65 | 348,85 | 5,48% | 17.025.523,00 |
| 05.02.2026 | 322,82 | 334,57 | 319,65 | 330,73 | 1,53% | 14.812.040,00 |
| 04.02.2026 | 335,60 | 338,80 | 319,07 | 325,74 | -2,98% | 18.175.958,00 |
| 03.02.2026 | 345,07 | 347,05 | 330,02 | 335,75 | -1,64% | 12.540.016,00 |
| 02.02.2026 | 330,76 | 344,20 | 329,10 | 341,36 | 3,27% | 12.459.096,00 |
| 30.01.2026 | 335,42 | 339,90 | 329,10 | 330,56 | -2,65% | 12.028.080,00 |
| 29.01.2026 | 339,80 | 343,74 | 328,20 | 339,55 | -0,80% | 13.844.752,00 |
| 28.01.2026 | 343,03 | 345,50 | 338,66 | 342,30 | 1,17% | 12.140.053,00 |
| 27.01.2026 | 336,50 | 341,25 | 334,56 | 338,34 | 1,69% | 11.298.113,00 |
| 26.01.2026 | 332,79 | 335,10 | 330,23 | 332,71 | -0,65% | 8.646.389,00 |
| 23.01.2026 | 332,07 | 337,15 | 331,37 | 334,87 | 2,29% | 12.904.448,00 |
| 22.01.2026 | 333,42 | 335,05 | 326,90 | 327,37 | 0,38% | 12.800.956,00 |
| 21.01.2026 | 333,43 | 333,64 | 325,68 | 326,12 | -0,32% | 16.789.752,00 |
| 20.01.2026 | 340,79 | 342,15 | 326,90 | 327,16 | -4,45% | 22.809.919,00 |
| 16.01.2026 | 346,51 | 349,85 | 341,46 | 342,40 | 0,22% | 18.246.104,00 |
| 15.01.2026 | 342,80 | 351,33 | 337,92 | 341,64 | 4,44% | 42.188.476,00 |
| 14.01.2026 | 329,86 | 329,86 | 324,82 | 327,11 | -1,24% | 11.210.830,00 |
| 13.01.2026 | 332,87 | 336,42 | 330,78 | 331,21 | -0,17% | 11.473.628,00 |
| 12.01.2026 | 322,10 | 333,55 | 321,06 | 331,77 | 2,52% | 12.714.751,00 |
| 09.01.2026 | 319,83 | 324,77 | 318,25 | 323,63 | 1,77% | 12.325.146,00 |
| 08.01.2026 | 324,39 | 324,50 | 316,14 | 318,01 | -0,21% | 10.850.820,00 |
| 07.01.2026 | 324,67 | 326,30 | 318,54 | 318,68 | -2,67% | 11.744.818,00 |
| 06.01.2026 | 330,22 | 333,08 | 324,59 | 327,43 | 1,61% | 15.599.625,00 |
| 05.01.2026 | 330,40 | 331,25 | 321,50 | 322,25 | 0,83% | 17.446.299,00 |
| 02.01.2026 | 311,98 | 321,59 | 311,70 | 319,61 | 5,17% | 18.526.908,00 |
| 31.12.2025 | 304,00 | 307,39 | 303,43 | 303,89 | 1,44% | 8.175.079,00 |
| 30.12.2025 | 302,36 | 304,55 | 299,45 | 299,58 | -0,45% | 6.190.570,00 |
| 29.12.2025 | 301,78 | 304,50 | 298,65 | 300,92 | -0,63% | 6.205.140,00 |
| 26.12.2025 | 299,74 | 303,38 | 298,52 | 302,84 | 1,35% | 5.125.913,00 |
| 24.12.2025 | 297,74 | 299,16 | 296,23 | 298,80 | 0,62% | 2.753.914,00 |
| 23.12.2025 | 293,39 | 297,91 | 292,20 | 296,95 | 1,25% | 6.802.255,00 |
| 22.12.2025 | 294,67 | 295,01 | 291,21 | 293,28 | 1,50% | 6.091.071,00 |
| 19.12.2025 | 286,38 | 292,17 | 286,38 | 288,95 | 1,50% | 12.735.804,00 |
| 18.12.2025 | 285,00 | 287,16 | 281,75 | 284,68 | 2,79% | 11.260.340,00 |
| 17.12.2025 | 288,52 | 289,10 | 275,08 | 276,96 | -3,45% | 16.823.004,00 |
| 16.12.2025 | 287,26 | 288,46 | 283,32 | 286,87 | -0,30% | 11.418.442,00 |
| 15.12.2025 | 295,14 | 295,80 | 287,55 | 287,74 | -1,47% | 12.082.441,00 |
| 12.12.2025 | 304,28 | 304,28 | 290,98 | 292,04 | -4,20% | 19.306.089,00 |
| 11.12.2025 | 305,32 | 305,84 | 299,64 | 304,85 | -1,71% | 15.028.375,00 |
| 10.12.2025 | 305,37 | 313,98 | 302,50 | 310,14 | 2,22% | 12.429.150,00 |
| 09.12.2025 | 299,99 | 304,68 | 298,50 | 303,41 | 0,51% | 11.349.073,00 |
| 08.12.2025 | 301,20 | 302,62 | 296,72 | 301,87 | 2,43% | 16.643.118,00 |
| 05.12.2025 | 296,05 | 300,80 | 293,25 | 294,72 | 0,61% | 10.275.297,00 |