Deutsche Märkte schließen in 7 Stunden 1 Minuten

TSEC weighted index (^TWII)

Taiwan - Taiwan Verzögerter Preis. Währung in TWD
Zur Watchlist hinzufügen
17.421,48-16,87 (-0,10%)
Börsenschluss: 01:31PM CST
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in TWDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Dez. 202317.450,6417.516,6117.398,1017.421,4817.421,48-
01. Dez. 202317.422,3517.450,1317.355,8917.438,3517.438,353.399.000
30. Nov. 202317.389,2017.433,8517.313,3017.433,8517.433,854.478.400
29. Nov. 202317.352,1117.441,7917.323,2717.370,5617.370,563.414.100
28. Nov. 202317.150,3017.360,3817.145,2017.341,2517.341,253.435.400
27. Nov. 202317.291,2317.351,9317.133,7617.137,4217.137,423.164.500
24. Nov. 202317.304,6517.336,1317.268,3817.287,4217.287,423.037.300
23. Nov. 202317.291,3317.343,6117.228,4517.294,5517.294,553.179.200
22. Nov. 202317.325,6017.344,5317.264,9517.310,2617.310,263.167.500
21. Nov. 202317.239,9417.421,1717.239,9417.416,7017.416,703.727.100
20. Nov. 202317.197,8217.219,7617.151,8217.210,4717.210,473.044.800
17. Nov. 202317.155,8617.253,4717.147,5617.208,9517.208,953.186.300
16. Nov. 202317.136,5217.194,3217.089,4017.171,1817.171,183.308.400
15. Nov. 202317.039,6217.143,8817.034,9517.128,7817.128,783.950.300
14. Nov. 202316.884,5216.946,3816.884,5216.915,7116.915,712.619.800
13. Nov. 202316.711,5316.961,0216.711,5316.839,2916.839,292.512.400
10. Nov. 202316.725,9416.725,9416.651,2316.682,6716.682,672.157.500
09. Nov. 202316.741,1616.759,4316.680,9116.745,6516.745,652.433.800
08. Nov. 202316.691,3216.775,2316.665,4016.740,8316.740,832.664.300
07. Nov. 202316.650,1416.684,9516.608,1016.684,9516.684,952.180.100
06. Nov. 202316.572,5616.720,5616.572,5616.649,3616.649,362.709.700
03. Nov. 202316.412,5416.520,1016.412,5416.507,6516.507,652.809.400
02. Nov. 202316.094,2616.396,9516.094,2616.396,9516.396,952.464.200
01. Nov. 202316.027,7216.099,0315.978,2616.038,5616.038,562.183.800
31. Okt. 202316.176,5816.215,3515.975,9116.001,2716.001,272.703.600
30. Okt. 202316.142,0616.203,3316.101,2416.149,6816.149,682.250.800
27. Okt. 202316.112,7516.200,3016.112,7516.134,6116.134,612.142.800
26. Okt. 202316.305,1616.305,1616.073,7416.073,7416.073,742.572.100
25. Okt. 202316.320,7116.459,3416.320,7116.358,8916.358,892.667.800
24. Okt. 202316.257,8016.318,7716.163,0016.309,7616.309,762.642.000
23. Okt. 202316.391,4116.391,4116.245,8416.251,3616.251,362.273.100
20. Okt. 202316.434,4316.462,5616.271,8216.440,7216.440,723.035.200
19. Okt. 202316.416,5416.479,3516.382,4016.452,7316.452,732.608.200
18. Okt. 202316.608,0216.612,2516.398,7616.440,9116.440,913.844.900
17. Okt. 202316.678,2816.770,6416.618,3016.642,5516.642,552.965.400
16. Okt. 202316.712,9316.712,9316.614,1016.652,2416.652,242.843.500
13. Okt. 202316.815,9116.815,9116.726,4316.782,5716.782,572.955.800
12. Okt. 202316.698,8516.825,9116.684,4316.825,9116.825,912.917.100
11. Okt. 202316.567,4316.729,5016.567,4316.672,0316.672,033.635.100
06. Okt. 202316.482,9316.539,1316.482,9316.520,5716.520,572.296.800
05. Okt. 202316.313,8916.477,6116.313,8916.453,5216.453,522.503.200
04. Okt. 202316.419,4816.419,4816.203,3416.273,3816.273,382.624.800
03. Okt. 202316.520,2416.571,6616.453,8016.454,3416.454,342.697.100
02. Okt. 202316.382,9616.575,3116.382,9616.557,3116.557,312.669.600
28. Sept. 202316.330,7116.411,2816.311,4116.353,7416.353,742.477.900
27. Sept. 202316.273,8416.324,2216.212,8616.310,3616.310,362.187.900
26. Sept. 202316.440,2616.440,2616.276,0716.276,0716.276,072.412.200
25. Sept. 202316.345,7816.498,3816.345,7816.452,2316.452,232.049.400
22. Sept. 202316.267,3216.360,9616.202,4316.344,4816.344,482.268.200
21. Sept. 202316.475,4216.475,4216.300,5416.316,6716.316,672.823.600
20. Sept. 202316.626,6116.665,2716.522,3816.534,7516.534,752.959.400
19. Sept. 202316.706,4816.762,5216.636,3216.636,3216.636,322.872.700
18. Sept. 202316.893,9716.893,9716.698,2416.698,2416.698,242.642.300
15. Sept. 202316.809,7416.920,9216.787,7416.920,9216.920,924.307.600
14. Sept. 202316.581,6216.807,5616.581,6216.807,5616.807,563.031.000
13. Sept. 202316.578,1316.653,3016.542,7216.581,5116.581,512.656.800
12. Sept. 202316.433,8216.579,8616.422,9116.572,7116.572,712.744.800
11. Sept. 202316.579,8316.600,0316.398,3016.432,9516.432,953.098.400
08. Sept. 202316.609,9316.609,9316.505,6416.576,0216.576,022.492.600
07. Sept. 202316.715,4516.715,4516.609,9416.619,1416.619,142.727.400
06. Sept. 202316.796,3716.841,1916.732,6916.738,1616.738,163.123.200
05. Sept. 202316.784,1216.791,6116.727,4416.791,6116.791,612.626.500
04. Sept. 202316.649,6716.789,6916.648,5116.789,6916.789,692.734.900
01. Sept. 202316.640,9216.730,1316.619,2316.644,9416.644,943.194.100
31. Aug. 202316.707,3516.712,2216.630,6716.634,5116.634,513.812.000
30. Aug. 202316.666,3316.780,4216.666,3316.719,8216.719,822.979.300
29. Aug. 202316.528,4916.627,7016.495,7616.623,6516.623,652.649.500
28. Aug. 202316.498,8616.582,9616.498,8616.509,2616.509,263.052.400
25. Aug. 202316.708,5316.708,5316.481,5816.481,5816.481,583.217.200
24. Aug. 202316.651,0316.822,3616.651,0316.770,8716.770,873.988.000
23. Aug. 202316.440,3916.588,5116.440,3916.576,9016.576,903.025.900
22. Aug. 202316.429,6916.535,0716.407,8316.437,6116.437,612.929.100
21. Aug. 202316.414,1416.485,2516.347,7716.381,4916.381,492.647.300
18. Aug. 202316.508,4616.583,9516.344,2916.381,3116.381,313.834.000
17. Aug. 202316.411,6316.550,1116.264,6516.516,6616.516,663.718.500
16. Aug. 202316.422,2016.446,7816.304,4416.446,7816.446,783.521.200
15. Aug. 202316.438,6316.546,0116.437,6316.454,8016.454,803.164.800
14. Aug. 202316.585,4116.585,4116.307,2816.393,6616.393,663.754.700
11. Aug. 202316.644,6516.766,8416.601,2516.601,2516.601,253.143.400
10. Aug. 202316.827,1116.827,1116.601,1716.634,7016.634,703.822.300
09. Aug. 202316.836,6416.956,7316.798,5016.870,9416.870,943.230.500
08. Aug. 202317.006,4617.043,5616.812,5916.877,0716.877,073.689.000
07. Aug. 202316.870,8117.032,3216.868,7416.996,0016.996,003.358.800
04. Aug. 202316.847,2416.887,3816.748,5116.843,6816.843,683.836.700
02. Aug. 202317.207,2217.212,5516.844,5716.893,7316.893,734.905.400
01. Aug. 202317.141,9717.252,3217.095,8617.212,8717.212,873.848.500
31. Juli 202317.341,0417.463,7617.081,4817.145,4317.145,435.016.000
28. Juli 202317.244,5117.328,2117.179,9417.292,9317.292,934.184.900
27. Juli 202317.189,3017.282,8617.189,3017.241,8217.241,824.509.600
26. Juli 202317.205,4717.247,0217.121,9917.162,5517.162,554.140.400
25. Juli 202317.061,8817.270,2017.061,8817.198,8917.198,893.822.600
24. Juli 202317.036,7917.098,7316.941,1517.033,6117.033,614.044.800
21. Juli 202317.106,2917.106,2916.859,1317.030,7017.030,704.256.500
20. Juli 202317.104,9117.214,4117.098,6517.164,8917.164,893.659.100
19. Juli 202317.265,3817.340,8217.082,5417.116,4417.116,444.897.100
18. Juli 202317.368,3617.401,5917.164,9217.227,9117.227,916.165.200
17. Juli 202317.279,1117.346,6617.235,9217.334,2917.334,294.827.400
14. Juli 202317.152,8117.287,4017.128,0717.283,7117.283,714.457.500
13. Juli 202316.994,5917.223,8616.994,5917.061,4017.061,404.859.500
12. Juli 202316.903,2516.962,0316.864,0116.962,0316.962,034.067.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...