Deutsche Märkte geschlossen

TSEC foods subindex (^TFII)

Taiwan - Taiwan Verzögerter Preis. Währung in TWD
Zur Watchlist hinzufügen
2.124,67-13,46 (-0,63%)
Börsenschluss: 01:31PM CST
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in TWDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Apr. 20242.138,132.144,312.124,672.124,672.124,6721.638.000
29. Apr. 20242.113,962.138,132.113,962.138,132.138,1323.142.000
26. Apr. 20242.107,062.123,142.100,562.113,662.113,6614.128.000
25. Apr. 20242.113,442.115,552.103,612.107,062.107,0613.244.000
24. Apr. 20242.144,622.144,622.119,792.122,342.122,3420.996.000
23. Apr. 20242.124,152.147,822.123,082.144,602.144,6021.158.000
22. Apr. 20242.090,532.139,842.090,532.138,082.138,0826.677.000
19. Apr. 20242.109,922.109,922.073,062.088,932.088,9330.850.000
18. Apr. 20242.088,312.117,742.078,892.110,422.110,4230.826.000
17. Apr. 20242.079,182.098,942.076,062.088,312.088,3116.169.000
16. Apr. 20242.118,812.119,032.071,822.072,152.072,1526.142.000
15. Apr. 20242.116,232.127,632.113,732.119,472.119,4713.570.000
12. Apr. 20242.121,022.124,142.107,802.124,142.124,1415.487.000
11. Apr. 20242.130,362.130,362.118,032.121,622.121,6215.221.000
10. Apr. 20242.132,142.138,282.125,602.130,362.130,3611.791.000
09. Apr. 20242.113,082.132,172.112,502.132,142.132,1414.167.000
08. Apr. 20242.111,332.121,032.099,632.113,492.113,4912.551.000
03. Apr. 20242.118,112.118,652.111,292.111,332.111,3312.843.000
02. Apr. 20242.134,262.134,262.116,322.118,572.118,5716.318.000
01. Apr. 20242.145,062.145,812.133,172.134,842.134,8414.700.000
29. März 20242.129,282.146,992.117,762.144,512.144,5136.101.000
28. März 20242.115,622.130,062.112,752.125,872.125,8725.524.000
27. März 20242.092,662.125,782.092,322.124,362.124,3622.648.000
26. März 20242.104,872.108,402.083,742.101,922.101,9226.380.000
25. März 20242.097,462.111,892.097,182.104,532.104,5314.463.000
22. März 20242.116,962.121,812.094,262.103,582.103,5821.614.000
21. März 20242.119,702.133,842.116,202.121,212.121,2125.672.000
20. März 20242.105,582.121,822.105,192.118,552.118,5528.603.000
19. März 20242.111,332.115,302.103,852.105,902.105,9026.128.000
18. März 20242.120,492.129,802.110,452.111,702.111,7020.112.000
15. März 20242.143,352.143,352.125,172.127,612.127,6138.825.000
14. März 20242.149,392.162,992.139,182.145,882.145,8826.823.000
13. März 20242.123,632.154,772.118,062.149,142.149,1431.372.000
12. März 20242.117,762.128,032.114,082.124,752.124,7516.259.000
11. März 20242.099,482.120,402.098,702.119,062.119,0619.579.000
08. März 20242.116,282.116,282.088,352.089,822.089,8222.803.000
07. März 20242.116,592.121,952.108,672.117,372.117,3717.554.000
06. März 20242.107,182.116,802.100,842.116,802.116,8014.718.000
05. März 20242.100,652.111,362.096,162.106,952.106,9517.285.000
04. März 20242.086,312.103,472.086,312.100,672.100,6714.658.000
01. März 20242.106,532.106,532.087,262.093,542.093,5411.618.000
29. Feb. 20242.080,882.105,552.077,042.105,552.105,5518.994.000
27. Feb. 20242.087,472.090,732.078,142.080,882.080,8813.834.000
26. Feb. 20242.090,402.091,042.078,592.087,702.087,7011.455.000
23. Feb. 20242.105,082.105,232.090,622.090,702.090,7012.722.000
22. Feb. 20242.107,362.107,362.092,482.105,082.105,0812.030.000
21. Feb. 20242.090,522.104,842.085,332.104,842.104,8417.755.000
20. Feb. 20242.071,932.090,622.071,202.090,522.090,5220.332.000
19. Feb. 20242.049,522.070,952.049,522.070,952.070,9516.336.000
16. Feb. 20242.050,222.055,192.042,952.049,522.049,5214.085.000
15. Feb. 20242.077,322.077,322.038,692.049,212.049,2120.256.000
05. Feb. 20242.047,842.050,652.030,272.047,982.047,9811.826.000
02. Feb. 20242.043,532.047,842.036,902.047,842.047,847.491.000
01. Feb. 20242.029,742.052,432.029,742.051,702.051,7014.068.000
31. Jan. 20242.016,922.029,682.016,062.029,682.029,6810.346.000
30. Jan. 20242.022,372.027,012.015,232.016,922.016,929.870.000
29. Jan. 20242.016,372.027,422.015,522.022,302.022,308.267.000
26. Jan. 20242.021,012.026,792.012,392.024,342.024,348.197.000
25. Jan. 20242.010,922.020,742.010,852.020,742.020,747.512.000
24. Jan. 20242.015,912.018,802.007,632.010,702.010,707.143.000
23. Jan. 20242.006,552.015,732.003,762.015,452.015,458.527.000
22. Jan. 20242.009,732.009,732.000,012.000,772.000,779.987.000
19. Jan. 20242.000,622.008,811.986,732.008,812.008,818.943.000
18. Jan. 20241.991,882.003,621.991,882.001,562.001,5612.190.000
17. Jan. 20242.005,982.005,981.989,261.990,111.990,1120.138.000
16. Jan. 20242.032,002.032,002.001,882.006,932.006,9316.955.000
15. Jan. 20242.037,482.038,552.025,152.032,422.032,428.426.000
12. Jan. 20242.036,692.037,832.026,672.036,992.036,999.710.000
11. Jan. 20242.028,602.040,722.028,602.036,622.036,6211.254.000
10. Jan. 20242.033,172.034,332.025,282.029,292.029,298.631.000
09. Jan. 20242.046,982.051,992.034,052.034,272.034,278.703.000
08. Jan. 20242.041,642.054,872.038,022.046,072.046,078.000.000
05. Jan. 20242.038,572.049,232.034,662.041,592.041,5912.834.000
04. Jan. 20242.049,192.049,322.035,732.038,462.038,4610.680.000
03. Jan. 20242.061,342.061,492.037,132.049,052.049,0518.831.000
02. Jan. 20242.076,822.081,432.060,712.073,102.073,1018.853.000
29. Dez. 20232.064,332.079,152.064,292.078,122.078,1216.211.000
28. Dez. 20232.062,712.071,702.054,292.070,262.070,2611.617.000
27. Dez. 20232.060,662.066,922.051,372.062,332.062,3312.604.000
26. Dez. 20232.052,922.062,422.050,202.060,662.060,668.231.000
25. Dez. 2023------
22. Dez. 20232.060,002.067,162.053,442.053,442.053,4418.869.000
21. Dez. 20232.074,592.074,592.058,442.064,212.064,2119.913.000
20. Dez. 20232.064,592.077,352.062,432.074,792.074,7923.634.000
19. Dez. 20232.070,492.070,492.052,562.064,592.064,5922.070.000
18. Dez. 20232.066,922.079,882.063,822.071,982.071,9819.996.000
15. Dez. 20232.066,802.082,092.066,802.066,922.066,9221.980.000
14. Dez. 20232.050,612.077,172.048,552.066,682.066,6815.071.000
13. Dez. 20232.066,442.068,512.048,982.050,062.050,0612.878.000
12. Dez. 20232.068,822.078,322.063,952.066,442.066,4412.504.000
11. Dez. 20232.074,762.077,222.061,912.068,372.068,3712.588.000
08. Dez. 20232.073,812.082,182.066,732.074,212.074,2111.837.000
07. Dez. 20232.068,892.082,122.062,342.073,792.073,7912.297.000
06. Dez. 20232.074,362.085,702.062,952.066,132.066,1314.438.000
05. Dez. 20232.080,432.085,512.068,912.074,512.074,5119.801.000
04. Dez. 20232.077,872.091,222.076,332.079,982.079,9821.760.000
01. Dez. 20232.059,772.082,932.056,442.077,572.077,5726.652.000
30. Nov. 20232.043,942.064,882.043,942.060,122.060,1246.789.000
29. Nov. 20232.034,712.055,712.034,712.043,882.043,8830.324.000
28. Nov. 20232.030,052.055,502.030,052.034,412.034,4133.927.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...