^TWII - TSEC weighted index

Taiwan - Taiwan Verzögerter Preis. Währung in TWD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in TWDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. Juni 202316.775,9216.895,9916.775,9216.886,4016.886,403.598.000
08. Juni 202316.864,1816.899,5116.694,2116.733,6916.733,693.859.300
07. Juni 202316.771,7616.922,4816.771,7616.922,4816.922,483.721.800
06. Juni 202316.712,9816.793,8116.699,8316.761,6616.761,663.861.900
05. Juni 202316.714,4816.781,1916.703,6016.714,4316.714,434.575.100
02. Juni 202316.525,0016.752,2016.525,0016.706,9116.706,914.585.600
01. Juni 202316.511,0016.555,5016.477,4316.512,6516.512,653.888.600
31. Mai 202316.593,5316.636,6516.491,9016.578,9616.578,965.023.700
30. Mai 202316.648,7716.681,1916.579,1316.622,7416.622,743.645.500
29. Mai 202316.610,8616.683,7616.597,3816.636,3016.636,303.879.200
26. Mai 202316.509,1416.537,7916.457,7416.505,0516.505,053.981.600
25. Mai 202316.163,9516.323,7716.163,9516.292,0016.292,003.551.900
24. Mai 202316.186,6216.186,6216.070,1616.159,3216.159,322.938.400
23. Mai 202316.186,1516.239,5016.121,4516.188,0316.188,033.041.900
22. Mai 202316.168,7416.202,9216.131,5516.180,8916.180,893.311.200
19. Mai 202316.146,2916.189,8116.099,9016.174,9216.174,923.955.600
18. Mai 202316.060,2616.128,7216.015,6216.101,8816.101,883.379.800
17. Mai 202315.702,7415.961,9715.698,6315.925,2915.925,293.099.200
16. Mai 202315.550,5715.723,9515.550,5715.673,9015.673,902.617.800
15. Mai 202315.489,1815.510,0915.434,5215.475,0515.475,052.444.700
12. Mai 202315.477,1215.545,9915.424,4215.502,3615.502,362.711.900
11. Mai 202315.666,4915.675,3715.501,5815.514,6415.514,642.769.100
10. Mai 202315.708,4815.711,3915.579,4915.641,7615.641,762.366.700
09. Mai 202315.702,2615.744,2715.635,9015.727,7015.727,702.864.700
08. Mai 202315.648,5415.757,8015.648,5415.699,5715.699,572.829.600
05. Mai 202315.627,9315.673,6215.578,6715.626,0715.626,072.294.100
04. Mai 202315.548,0215.622,4115.523,5015.609,0315.609,032.461.600
03. Mai 202315.629,5115.629,5115.530,7915.553,4115.553,412.511.600
02. Mai 202315.588,6815.651,2315.532,6315.636,4815.636,482.915.700
28. Apr. 202315.477,3415.580,6315.477,3415.579,1815.579,182.999.300
27. Apr. 202315.374,3915.455,8815.306,6915.411,4915.411,492.616.700
26. Apr. 202315.352,0315.398,4015.284,4615.374,6315.374,632.745.800
25. Apr. 202315.606,8315.639,4915.353,2215.370,7315.370,733.449.300
24. Apr. 202315.555,1015.643,8615.529,3915.626,8715.626,872.474.500
21. Apr. 202315.776,5415.802,9315.592,9615.602,9915.602,993.512.500
20. Apr. 202315.771,4515.804,3815.686,5415.707,5215.707,523.170.900
19. Apr. 202315.874,6515.915,3915.756,7515.770,4715.770,473.554.800
18. Apr. 202315.967,8915.967,8915.851,7115.869,4415.869,443.344.600
17. Apr. 202315.934,6415.963,5515.894,7715.963,5515.963,553.396.900
14. Apr. 202315.854,2515.973,8215.854,2515.929,4315.929,433.492.400
13. Apr. 202315.888,6315.913,2015.800,4215.804,7615.804,763.825.100
12. Apr. 202315.914,1515.944,3215.867,0215.932,9715.932,973.138.100
11. Apr. 202315.886,4615.945,6315.838,1015.913,8815.913,882.744.200
10. Apr. 202315.850,9415.919,7615.850,9415.876,1715.876,172.220.400
07. Apr. 202315.856,1915.877,9915.811,1915.836,5015.836,502.199.900
06. Apr. 202315.838,0715.838,0715.733,2915.810,7715.810,772.513.500
31. März 202315.874,1915.951,8015.857,1915.868,0615.868,062.440.300
30. März 202315.824,6515.885,2115.791,7515.849,4315.849,432.266.900
29. März 202315.766,2915.811,2015.681,1015.769,7615.769,762.376.300
28. März 202315.790,7015.846,5415.685,5915.701,4815.701,482.545.400
27. März 202315.873,6715.902,0615.821,6315.830,3115.830,312.706.800
24. März 202315.869,8415.921,9715.845,9915.914,7015.914,702.914.300
23. März 202315.711,6015.882,7515.680,8415.863,9515.863,952.652.800
22. März 202315.535,1715.760,4615.535,1715.760,4615.760,462.773.200
21. März 202315.437,9515.547,9715.437,9515.513,4515.513,452.773.500
20. März 202315.454,7515.488,9815.399,0715.419,9715.419,972.433.600
17. März 202315.337,9715.452,9615.337,9715.452,9615.452,963.434.700
16. März 202315.334,2515.334,2515.186,7415.221,1215.221,123.443.900
15. März 202315.425,9915.526,7315.387,5915.387,5915.387,592.998.000
14. März 202315.517,7415.517,7415.348,1215.360,4215.360,423.097.800
13. März 202315.514,0315.571,1715.349,6715.560,4915.560,493.141.600
10. März 202315.729,2915.729,2915.488,7115.526,2015.526,203.932.200
09. März 202315.827,9815.878,7515.770,6615.770,6615.770,663.556.200
08. März 202315.819,1815.821,4915.740,9815.818,2015.818,203.091.600
07. März 202315.763,8715.879,1615.749,0415.857,8915.857,892.944.000
06. März 202315.675,2815.818,8815.675,2815.763,5115.763,513.095.600
03. März 202315.621,3615.713,4215.606,8515.608,4215.608,423.025.100
02. März 202315.580,2815.618,0615.492,3715.598,7215.598,722.664.900
01. März 202315.435,3815.617,0315.387,3815.598,4915.598,493.062.600
24. Feb. 202315.669,8815.717,9615.503,7915.503,7915.503,792.717.600
23. Feb. 202315.463,4615.657,6315.463,4615.615,4115.615,413.012.200
22. Feb. 202315.541,1715.541,1715.345,9315.418,7715.418,772.881.300
21. Feb. 202315.535,6415.567,7415.496,7315.563,0015.563,002.997.300
20. Feb. 202315.452,0115.575,3215.436,6615.551,2315.551,232.994.900
17. Feb. 202315.503,7515.503,7515.418,4315.479,7015.479,702.528.300
16. Feb. 202315.474,4615.585,4815.474,4615.550,5015.550,502.883.000
15. Feb. 202315.497,6715.553,6815.388,8515.432,8915.432,892.438.100
14. Feb. 202315.584,7415.669,6315.584,7415.654,4815.654,482.077.800
13. Feb. 202315.564,7615.569,9915.465,5615.544,2815.544,282.184.300
10. Feb. 202315.627,3315.628,3015.546,1115.586,6515.586,652.483.000
09. Feb. 202315.590,0015.617,3415.553,8415.598,7115.598,712.236.100
08. Feb. 202315.538,7115.631,2215.520,0515.618,1715.618,172.514.500
07. Feb. 202315.376,1215.462,1015.363,6515.400,9115.400,912.251.800
06. Feb. 202315.514,8015.514,8015.392,8215.392,8215.392,822.320.600
03. Feb. 202315.591,9515.617,7315.504,0315.602,6615.602,662.647.300
02. Feb. 202315.508,8315.602,0915.496,5215.595,1615.595,163.248.500
01. Feb. 202315.346,3515.420,1315.291,6815.420,1315.420,133.009.800
31. Jan. 202315.419,2115.441,9815.265,2015.265,2015.265,203.357.200
30. Jan. 202315.291,5315.493,8215.291,5315.493,8215.493,823.697.500
17. Jan. 202314.922,3414.945,2314.884,7814.932,9314.932,931.772.600
16. Jan. 202314.895,2614.960,9214.895,2614.927,0114.927,011.611.600
13. Jan. 202314.923,0514.962,3114.822,1514.824,1314.824,131.786.500
12. Jan. 202314.780,5814.813,3114.700,7314.731,6414.731,641.812.900
11. Jan. 202314.822,8614.842,7414.734,4414.751,4414.751,441.986.800
10. Jan. 202314.796,2714.816,1314.728,5614.802,9614.802,962.069.800
09. Jan. 202314.504,4714.752,2114.504,4714.752,2114.752,212.581.100
06. Jan. 202314.278,5214.384,9214.278,5214.373,3414.373,341.741.200
05. Jan. 202314.285,1214.357,6014.270,9314.301,0514.301,052.086.500
04. Jan. 202314.186,9514.257,4514.177,9714.199,1314.199,132.073.800
03. Jan. 202314.108,1614.237,9414.001,9714.224,1214.224,121.816.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...