anmelden
Taiwan Semiconductor Manufacturing Aktie
69.175,00
ARS
-675,00
ARS
-0,97
%
BUE
Handle Aktien, ETFs, Derivate & Kryptos ohne Ordergebühren (zzgl. Spreads) beim ‘Kostensieger’ finanzen.net zero (Stiftung Warentest 12/2025)
Werbung
Historische Kursdaten für Taiwan Semiconductor Manufacturing Co Ltd ADR Cert Deposito Arg Repr 3 ADRs
Startdatum
Enddatum
Börsenplatz
Börsenplatz
| Datum | Eröffnung | Schluss | Tageshoch | Tagestief | Volumen |
|---|---|---|---|---|---|
| 29.05.2026 | 70.675,00 | 69.050,00 | 71.050,00 | 68.825,00 | 11.768 |
| 28.05.2026 | 69.550,00 | 69.950,00 | 70.325,00 | 68.425,00 | 29.903 |
| 27.05.2026 | 70.225,00 | 69.550,00 | 71.025,00 | 68.450,00 | 18.235 |
| 26.05.2026 | 67.900,00 | 68.225,00 | 68.675,00 | 67.775,00 | 16.673 |
| 22.05.2026 | 66.850,00 | 66.825,00 | 67.325,00 | 66.575,00 | 11.222 |
| 21.05.2026 | 66.425,00 | 66.850,00 | 67.650,00 | 66.425,00 | 9.055 |
| 20.05.2026 | 66.300,00 | 66.425,00 | 66.875,00 | 65.575,00 | 11.430 |
| 19.05.2026 | 64.350,00 | 64.925,00 | 66.050,00 | 63.625,00 | 9.646 |
| 18.05.2026 | 67.550,00 | 65.300,00 | 67.550,00 | 64.550,00 | 13.527 |
| 15.05.2026 | 67.025,00 | 66.875,00 | 67.850,00 | 66.375,00 | 12.305 |
| 14.05.2026 | 66.500,00 | 68.725,00 | 69.625,00 | 66.375,00 | 30.321 |
| 13.05.2026 | 65.550,00 | 65.975,00 | 66.625,00 | 64.350,00 | 13.353 |
| 12.05.2026 | 65.275,00 | 65.125,00 | 66.300,00 | 63.650,00 | 23.895 |
| 11.05.2026 | 67.350,00 | 66.375,00 | 67.350,00 | 65.850,00 | 21.065 |
| 08.05.2026 | 68.500,00 | 67.975,00 | 69.100,00 | 66.525,00 | 20.357 |
| 07.05.2026 | 68.900,00 | 68.400,00 | 69.325,00 | 67.350,00 | 24.360 |
| 06.05.2026 | 65.150,00 | 68.925,00 | 69.025,00 | 65.150,00 | 20.454 |
| 05.05.2026 | 67.500,00 | 65.100,00 | 67.500,00 | 64.925,00 | 27.809 |
| 04.05.2026 | 67.575,00 | 66.875,00 | 67.850,00 | 65.800,00 | 10.044 |