Deutsche Märkte geschlossen

TSEC weighted index (^TWII)

Taiwan - Taiwan Verzögerter Preis. Währung in TWD
Zur Watchlist hinzufügen
20.294,45+147,90 (+0,73%)
Börsenschluss: 01:33PM CST
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in TWDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. März 202420.156,3420.335,9220.156,3420.294,4520.294,45-
28. März 202420.213,3420.222,2020.065,9320.146,5520.146,554.294.000
27. März 202420.158,0720.255,1020.108,9620.200,1220.200,123.865.800
26. März 202420.208,8820.397,0719.977,4020.126,4920.126,494.582.900
25. März 202420.228,6420.285,3820.172,8020.192,2520.192,253.611.700
22. März 202420.232,0620.296,1020.084,3120.228,4320.228,434.690.300
21. März 202419.843,8020.199,3019.843,8020.199,0920.199,094.424.400
20. März 202419.879,2519.994,4219.728,4319.784,4519.784,454.499.200
19. März 202419.798,1219.921,2519.762,1619.857,2019.857,204.061.600
18. März 202419.706,1119.879,8619.706,1119.879,8519.879,853.761.200
15. März 202419.845,4519.888,1319.682,5019.682,5019.682,505.186.200
14. März 202419.920,6319.995,5119.775,5019.937,9219.937,924.476.200
13. März 202420.024,8320.112,8119.866,7319.928,5119.928,514.854.900
12. März 202419.672,7619.917,0619.664,7119.914,5519.914,554.044.500
11. März 202419.671,9019.828,7019.649,6719.726,0819.726,083.536.700
08. März 202419.966,4920.065,5019.638,1319.785,3219.785,324.903.500
07. März 202419.678,3619.794,5719.630,7919.693,5219.693,524.581.400
06. März 202419.283,6119.532,3019.246,3019.499,4519.499,453.886.200
05. März 202419.398,9719.453,8519.332,7319.386,9219.386,923.826.500
04. März 202418.952,6919.333,3918.952,6919.305,3119.305,314.014.800
01. März 202419.021,3519.041,9218.923,4618.935,9318.935,933.350.500
29. Feb. 202418.796,5419.019,6918.794,6218.966,7718.966,773.892.000
27. Feb. 202418.964,4919.023,0118.752,5318.854,4118.854,413.784.600
26. Feb. 202418.899,3918.974,0818.854,7118.948,0518.948,053.220.600
23. Feb. 202418.950,0719.012,3818.889,1918.889,1918.889,193.696.800
22. Feb. 202418.826,8518.881,7718.758,1518.852,7818.852,783.580.200
21. Feb. 202418.673,4918.729,0318.645,2718.676,3118.676,313.295.300
20. Feb. 202418.610,2118.756,3318.610,2118.753,1618.753,163.375.300
19. Feb. 202418.561,0418.663,7418.561,0418.635,8018.635,803.839.600
16. Feb. 202418.639,6618.715,6918.585,1418.607,2518.607,253.658.600
15. Feb. 202418.664,4518.725,4718.550,8618.644,5718.644,573.727.500
05. Feb. 202418.047,4018.115,8017.992,1718.096,0718.096,072.575.800
02. Feb. 202418.016,3518.059,9317.985,8918.059,9318.059,932.697.800
01. Feb. 202417.871,2717.968,1117.832,9517.968,1117.968,112.620.500
31. Jan. 202417.970,4117.996,3317.874,9517.889,5617.889,562.303.000
30. Jan. 202418.083,4518.138,7418.034,6318.034,6318.034,632.422.700
29. Jan. 202418.001,2418.119,6317.995,1118.119,6318.119,632.167.700
26. Jan. 202417.985,4418.029,8517.943,6517.995,0317.995,032.484.900
25. Jan. 202417.894,8318.014,2617.894,8318.002,6218.002,622.496.500
24. Jan. 202417.883,6217.944,9817.856,3417.875,8317.875,832.687.500
23. Jan. 202417.840,2817.893,7317.801,8917.874,5917.874,593.182.700
22. Jan. 202417.770,7817.869,0717.765,1317.815,1017.815,103.480.100
19. Jan. 202417.546,5117.682,9717.499,8517.681,5217.681,523.364.900
18. Jan. 202417.169,1017.300,2917.169,1017.227,7917.227,793.027.100
17. Jan. 202417.341,5817.361,0517.151,5817.161,7917.161,793.977.500
16. Jan. 202417.523,7817.523,7817.337,5817.346,8717.346,873.415.100
15. Jan. 202417.541,2617.632,7717.532,9817.546,8217.546,82-
12. Jan. 202417.536,0517.570,6317.469,8717.512,8317.512,832.596.200
11. Jan. 202417.477,8817.574,9217.476,8717.545,3217.545,322.880.100
10. Jan. 202417.495,6717.499,4317.439,2717.465,6317.465,632.843.300
09. Jan. 202417.585,4017.694,2617.517,5517.535,4917.535,493.213.400
08. Jan. 202417.534,5217.688,1117.534,5217.572,6617.572,663.044.600
05. Jan. 202417.559,4017.606,7917.495,3917.519,1417.519,143.084.900
04. Jan. 202417.574,3917.609,8917.515,7317.549,6517.549,653.096.700
03. Jan. 202417.829,2817.829,2817.518,1917.559,3117.559,313.095.000
02. Jan. 202417.939,7917.956,7417.784,9717.853,7617.853,763.254.000
29. Dez. 202317.893,6317.945,7017.864,2317.930,8117.930,812.868.000
28. Dez. 202317.900,7617.928,1417.841,7617.910,3717.910,373.289.700
27. Dez. 202317.766,7317.897,1617.766,7317.891,5017.891,503.378.000
26. Dez. 202317.619,0917.751,7317.619,0917.751,7317.751,732.900.000
25. Dez. 202317.596,2717.663,3517.595,2717.604,8417.604,843.027.400
22. Dez. 202317.586,1617.618,1717.567,5517.596,6317.596,633.700.300
21. Dez. 202317.531,4517.552,9017.442,7617.543,7417.543,744.021.800
20. Dez. 202317.608,3517.657,6517.597,4817.635,2017.635,204.182.900
19. Dez. 202317.669,8417.669,8417.497,3217.576,5517.576,553.914.800
18. Dez. 202317.637,8617.665,9117.586,8817.652,0317.652,033.975.400
15. Dez. 202317.693,3317.743,5417.642,7917.673,8717.673,875.019.300
14. Dez. 202317.482,3817.668,3517.482,3817.653,1117.653,114.072.600
13. Dez. 202317.447,5117.507,9217.438,6917.468,9317.468,933.410.000
12. Dez. 202317.429,6117.528,7217.404,8817.450,6317.450,633.356.500
11. Dez. 202317.416,9617.451,8217.372,8217.418,3417.418,343.003.300
08. Dez. 202317.309,3617.465,3517.309,3617.383,9917.383,993.155.300
07. Dez. 202317.356,9217.387,9417.273,7117.278,7417.278,743.368.200
06. Dez. 202317.340,8217.439,8517.337,4717.360,7217.360,723.307.100
05. Dez. 202317.401,5917.401,5917.252,5717.328,0117.328,013.623.500
04. Dez. 202317.450,6417.516,6117.398,1017.421,4817.421,483.929.200
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...