Deutsche Märkte geschlossen
Nikkei 225
36.159,16 -56,59 (-0,16%) Dow Jones 30
40.721,76 -107,83 (-0,26%) Bitcoin EUR
52.294,54 +1.027,74 (+2,00%) XRP EUR
0,49 +0,00 (+0,65%) Nasdaq Compositive
16.995,99 +111,39 (+0,66%) S&P 500
5.489,37 +18,32 (+0,33%)
TSEC weighted index (^TWII)
Taiwan - Taiwan Verzögerter Preis. Währung in TWD
Zur Watchlist hinzufügen
Börsenschluss: 01:33PM CST
Zeitraum:
11. Sept. 2023 - 11. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in TWDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Sept. 2024 | 21.252,57 | 21.324,43 | 20.977,00 | 21.064,08 | 21.064,08 | - |
| 09. Sept. 2024 | 21.127,81 | 21.163,91 | 20.922,51 | 21.144,44 | 21.144,44 | 2.944.600 |
| 06. Sept. 2024 | 21.255,45 | 21.461,71 | 21.125,14 | 21.435,19 | 21.435,19 | 2.587.200 |
| 05. Sept. 2024 | 21.271,09 | 21.488,81 | 21.150,99 | 21.187,71 | 21.187,71 | 3.353.700 |
| 04. Sept. 2024 | 21.574,65 | 21.574,65 | 20.922,17 | 21.092,75 | 21.092,75 | 4.571.100 |
| 03. Sept. 2024 | 22.240,11 | 22.303,50 | 22.092,21 | 22.092,21 | 22.092,21 | 2.936.800 |
| 02. Sept. 2024 | 22.341,90 | 22.439,31 | 22.178,04 | 22.235,10 | 22.235,10 | 2.928.000 |
| 30. Aug. 2024 | 22.230,07 | 22.342,25 | 22.230,07 | 22.268,09 | 22.268,09 | 4.245.800 |
| 29. Aug. 2024 | 22.136,31 | 22.273,62 | 22.010,89 | 22.201,85 | 22.201,85 | 3.416.000 |
| 28. Aug. 2024 | 22.210,57 | 22.370,66 | 22.108,86 | 22.370,66 | 22.370,66 | 3.293.800 |
| 27. Aug. 2024 | 22.179,21 | 22.205,11 | 22.059,51 | 22.185,00 | 22.185,00 | 3.660.500 |
| 26. Aug. 2024 | 22.250,49 | 22.449,45 | 22.164,53 | 22.240,12 | 22.240,12 | 4.880.500 |
| 23. Aug. 2024 | 22.042,59 | 22.159,27 | 21.935,98 | 22.158,05 | 22.158,05 | 4.275.900 |
| 22. Aug. 2024 | 22.254,59 | 22.315,92 | 22.096,26 | 22.148,83 | 22.148,83 | 3.019.700 |
| 21. Aug. 2024 | 22.316,78 | 22.358,88 | 22.165,82 | 22.237,89 | 22.237,89 | 4.134.900 |
| 20. Aug. 2024 | 22.464,07 | 22.545,89 | 22.369,25 | 22.429,10 | 22.429,10 | 3.871.600 |
| 19. Aug. 2024 | 22.338,83 | 22.485,91 | 22.307,17 | 22.409,63 | 22.409,63 | 3.122.100 |
| 16. Aug. 2024 | 22.114,72 | 22.374,94 | 22.114,72 | 22.349,33 | 22.349,33 | 3.855.200 |
| 15. Aug. 2024 | 22.005,69 | 22.089,04 | 21.895,17 | 21.895,17 | 21.895,17 | 3.151.800 |
| 14. Aug. 2024 | 21.952,03 | 22.155,29 | 21.942,22 | 22.027,25 | 22.027,25 | 3.955.900 |
| 13. Aug. 2024 | 21.816,07 | 21.866,63 | 21.698,47 | 21.796,57 | 21.796,57 | 3.389.300 |
| 12. Aug. 2024 | 21.598,93 | 21.897,98 | 21.598,93 | 21.773,26 | 21.773,26 | 3.821.500 |
| 09. Aug. 2024 | 21.212,00 | 21.613,76 | 21.212,00 | 21.469,00 | 21.469,00 | 4.426.600 |
| 08. Aug. 2024 | 21.047,16 | 21.074,19 | 20.723,26 | 20.870,10 | 20.870,10 | 3.746.500 |
| 07. Aug. 2024 | 20.638,28 | 21.306,23 | 20.638,28 | 21.295,28 | 21.295,28 | 3.982.300 |
| 06. Aug. 2024 | 20.344,39 | 20.751,50 | 19.662,74 | 20.501,02 | 20.501,02 | 6.051.700 |
| 05. Aug. 2024 | 20.982,92 | 20.982,92 | 19.783,50 | 19.830,88 | 19.830,88 | 6.413.800 |
| 02. Aug. 2024 | 22.141,20 | 22.141,20 | 21.636,22 | 21.638,09 | 21.638,09 | 4.570.100 |
| 01. Aug. 2024 | 22.546,40 | 22.652,21 | 22.465,06 | 22.642,10 | 22.642,10 | 4.149.100 |
| 31. Juli 2024 | 22.088,78 | 22.315,31 | 22.046,29 | 22.199,35 | 22.199,35 | 3.673.200 |
| 30. Juli 2024 | 22.040,04 | 22.276,39 | 21.833,85 | 22.223,57 | 22.223,57 | 3.659.100 |
| 29. Juli 2024 | 22.321,37 | 22.471,40 | 22.128,14 | 22.164,49 | 22.164,49 | 3.920.300 |
| 26. Juli 2024 | 22.206,93 | 22.206,93 | 21.889,61 | 22.119,21 | 22.119,21 | 4.132.300 |
| 23. Juli 2024 | 22.514,75 | 22.871,84 | 22.514,75 | 22.871,84 | 22.871,84 | 3.915.800 |
| 22. Juli 2024 | 22.818,86 | 22.818,86 | 22.130,88 | 22.256,99 | 22.256,99 | 5.194.300 |
| 19. Juli 2024 | 23.228,04 | 23.235,82 | 22.865,84 | 22.869,26 | 22.869,26 | 5.435.600 |
| 18. Juli 2024 | 23.373,01 | 23.450,91 | 23.148,74 | 23.398,47 | 23.398,47 | 5.618.700 |
| 17. Juli 2024 | 23.827,27 | 23.993,68 | 23.650,94 | 23.769,82 | 23.769,82 | 6.025.100 |
| 16. Juli 2024 | 23.880,33 | 24.174,18 | 23.861,77 | 23.997,25 | 23.997,25 | 4.762.100 |
| 15. Juli 2024 | 23.927,91 | 24.018,31 | 23.759,51 | 23.879,36 | 23.879,36 | 5.209.800 |
| 12. Juli 2024 | 23.955,67 | 24.045,73 | 23.774,22 | 23.916,93 | 23.916,93 | 6.056.600 |
| 11. Juli 2024 | 24.242,03 | 24.416,67 | 24.151,80 | 24.390,03 | 24.390,03 | 5.761.800 |
| 10. Juli 2024 | 23.744,88 | 24.040,61 | 23.682,49 | 24.007,08 | 24.007,08 | 5.510.500 |
| 09. Juli 2024 | 23.888,20 | 24.126,66 | 23.607,92 | 23.900,08 | 23.900,08 | 6.353.500 |
| 08. Juli 2024 | 23.550,64 | 24.011,64 | 23.505,86 | 23.878,15 | 23.878,15 | 5.644.800 |
| 05. Juli 2024 | 23.532,01 | 23.628,86 | 23.491,79 | 23.556,59 | 23.556,59 | 5.319.900 |
| 04. Juli 2024 | 23.360,88 | 23.571,82 | 23.360,88 | 23.522,53 | 23.522,53 | 5.361.000 |
| 03. Juli 2024 | 23.009,82 | 23.172,43 | 22.994,28 | 23.172,43 | 23.172,43 | 5.720.700 |
| 02. Juli 2024 | 23.012,74 | 23.041,90 | 22.833,78 | 22.879,37 | 22.879,37 | 5.034.500 |
| 01. Juli 2024 | 23.042,70 | 23.187,88 | 23.015,17 | 23.058,57 | 23.058,57 | 4.294.900 |
| 28. Juni 2024 | 22.896,72 | 23.142,40 | 22.896,72 | 23.032,25 | 23.032,25 | 4.348.300 |
| 27. Juni 2024 | 22.859,93 | 22.922,56 | 22.765,16 | 22.905,98 | 22.905,98 | 4.535.700 |
| 26. Juni 2024 | 22.938,57 | 23.074,74 | 22.893,75 | 22.986,69 | 22.986,69 | 4.289.300 |
| 25. Juni 2024 | 22.695,15 | 22.875,97 | 22.503,00 | 22.875,97 | 22.875,97 | 4.386.700 |
| 24. Juni 2024 | 23.124,31 | 23.131,68 | 22.813,70 | 22.813,70 | 22.813,70 | 5.094.100 |
| 21. Juni 2024 | 23.193,90 | 23.351,17 | 23.151,15 | 23.253,39 | 23.253,39 | 6.457.400 |
| 20. Juni 2024 | 23.196,69 | 23.406,10 | 23.180,70 | 23.406,10 | 23.406,10 | 4.446.000 |
| 19. Juni 2024 | 22.858,45 | 23.275,30 | 22.858,45 | 23.209,54 | 23.209,54 | 5.033.100 |
| 18. Juni 2024 | 22.690,34 | 22.787,67 | 22.642,94 | 22.757,43 | 22.757,43 | 4.284.500 |
| 17. Juni 2024 | 22.468,11 | 22.567,34 | 22.431,26 | 22.496,53 | 22.496,53 | 4.253.400 |
| 14. Juni 2024 | 22.311,93 | 22.504,72 | 22.252,02 | 22.504,72 | 22.504,72 | 4.357.100 |
| 13. Juni 2024 | 22.217,64 | 22.440,10 | 22.211,08 | 22.312,04 | 22.312,04 | 4.207.100 |
| 12. Juni 2024 | 21.841,81 | 22.094,94 | 21.841,81 | 22.048,96 | 22.048,96 | 4.372.000 |
| 11. Juni 2024 | 21.984,42 | 22.003,71 | 21.792,12 | 21.792,12 | 21.792,12 | 5.291.900 |
| 07. Juni 2024 | 21.823,62 | 21.920,85 | 21.823,62 | 21.858,38 | 21.858,38 | 4.981.400 |
| 06. Juni 2024 | 21.856,13 | 21.970,63 | 21.847,68 | 21.902,70 | 21.902,70 | 4.777.500 |
| 05. Juni 2024 | 21.385,00 | 21.510,86 | 21.264,63 | 21.484,88 | 21.484,88 | 4.124.900 |
| 04. Juni 2024 | 21.513,85 | 21.529,98 | 21.308,97 | 21.356,62 | 21.356,62 | 4.858.900 |
| 03. Juni 2024 | 21.388,71 | 21.612,54 | 21.372,08 | 21.536,76 | 21.536,76 | 4.756.500 |
| 31. Mai 2024 | 21.400,83 | 21.539,03 | 21.174,22 | 21.174,22 | 21.174,22 | 7.171.300 |
| 30. Mai 2024 | 21.481,39 | 21.558,36 | 21.364,24 | 21.364,48 | 21.364,48 | 4.495.700 |
| 29. Mai 2024 | 21.846,41 | 21.906,10 | 21.662,50 | 21.662,50 | 21.662,50 | 5.223.800 |
| 28. Mai 2024 | 21.812,20 | 21.937,40 | 21.812,20 | 21.858,41 | 21.858,41 | 4.906.000 |
| 27. Mai 2024 | 21.699,98 | 21.871,34 | 21.699,98 | 21.803,77 | 21.803,77 | 4.877.400 |
| 24. Mai 2024 | 21.442,67 | 21.608,72 | 21.381,25 | 21.565,34 | 21.565,34 | 4.233.200 |
| 23. Mai 2024 | 21.668,84 | 21.668,84 | 21.475,99 | 21.607,43 | 21.607,43 | 5.498.400 |
| 22. Mai 2024 | 21.248,99 | 21.567,48 | 21.248,99 | 21.551,83 | 21.551,83 | 5.382.400 |
| 21. Mai 2024 | 21.239,26 | 21.307,08 | 21.131,62 | 21.236,75 | 21.236,75 | 4.601.200 |
| 20. Mai 2024 | 21.278,38 | 21.338,35 | 21.102,18 | 21.271,63 | 21.271,63 | 5.277.600 |
| 17. Mai 2024 | 21.346,75 | 21.346,75 | 21.218,34 | 21.258,47 | 21.258,47 | 5.081.300 |
| 16. Mai 2024 | 21.319,02 | 21.515,52 | 21.249,88 | 21.304,26 | 21.304,26 | 5.601.100 |
| 15. Mai 2024 | 20.984,70 | 21.308,32 | 20.984,70 | 21.147,21 | 21.147,21 | 5.100.000 |
| 14. Mai 2024 | 20.835,95 | 20.994,53 | 20.816,77 | 20.985,85 | 20.985,85 | 5.002.300 |
| 13. Mai 2024 | 20.905,16 | 20.933,28 | 20.816,42 | 20.857,71 | 20.857,71 | 4.809.000 |
| 10. Mai 2024 | 20.582,12 | 20.765,82 | 20.574,01 | 20.708,84 | 20.708,84 | 5.206.400 |
| 09. Mai 2024 | 20.710,05 | 20.754,61 | 20.560,77 | 20.560,77 | 20.560,77 | 4.326.400 |
| 08. Mai 2024 | 20.604,18 | 20.700,51 | 20.547,48 | 20.700,51 | 20.700,51 | 4.479.700 |
| 07. Mai 2024 | 20.634,62 | 20.689,19 | 20.493,80 | 20.653,53 | 20.653,53 | 4.547.600 |
| 06. Mai 2024 | 20.479,80 | 20.639,90 | 20.479,80 | 20.523,31 | 20.523,31 | 4.590.100 |
| 03. Mai 2024 | 20.381,98 | 20.521,49 | 20.272,34 | 20.330,32 | 20.330,32 | 4.752.500 |
| 02. Mai 2024 | 20.360,67 | 20.360,67 | 20.222,44 | 20.222,44 | 20.222,44 | 4.720.400 |
| 30. Apr. 2024 | 20.508,48 | 20.559,97 | 20.396,60 | 20.396,60 | 20.396,60 | 4.326.200 |
| 29. Apr. 2024 | 20.235,93 | 20.495,52 | 20.235,93 | 20.495,52 | 20.495,52 | 5.508.500 |
| 26. Apr. 2024 | 20.094,17 | 20.226,29 | 20.087,61 | 20.120,51 | 20.120,51 | 4.713.100 |
| 25. Apr. 2024 | 20.003,00 | 20.003,00 | 19.848,57 | 19.857,42 | 19.857,42 | 3.809.400 |
| 24. Apr. 2024 | 19.770,46 | 20.165,77 | 19.770,46 | 20.131,74 | 20.131,74 | 4.696.300 |
| 23. Apr. 2024 | 19.564,38 | 19.709,00 | 19.509,74 | 19.599,28 | 19.599,28 | 4.097.700 |
| 22. Apr. 2024 | 19.466,44 | 19.695,49 | 19.395,31 | 19.411,22 | 19.411,22 | 5.729.000 |
| 19. Apr. 2024 | 19.992,06 | 19.992,06 | 19.291,88 | 19.527,12 | 19.527,12 | 7.130.900 |
| 18. Apr. 2024 | 20.126,57 | 20.363,09 | 20.057,81 | 20.301,20 | 20.301,20 | 4.862.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
