374,480$
-0,62%
Echtzeit-Aktienkurs Taiwan Semiconductor Manufacturing Company Ltd
Bid:
Ask:
Aktienkurse zur Taiwan Semiconductor Manufacturing Company Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 370,14 | 376,68 | 368,62 | 374,58 | -0,59% | 9.037.717,00 |
| 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 |