Deutsche Märkte öffnen in 7 Stunden 7 Minuten

China Steel Corporation (2002.TW)

Taiwan - Taiwan Verzögerter Preis. Währung in TWD
Zur Watchlist hinzufügen
24,80-0,15 (-0,60%)
Börsenschluss: 01:30PM CST
Zeitraum:
13. Mai 2023 - 13. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in TWDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
10. Mai 202424,6024,8024,5524,8024,8010.766.615
09. Mai 202424,6524,9024,6024,6024,6016.606.448
08. Mai 202424,9524,9524,5524,7524,7524.938.749
07. Mai 202425,1525,2524,9024,9024,9013.625.167
06. Mai 202425,1025,1524,8525,1025,1015.729.366
03. Mai 202425,0025,2524,9524,9524,9522.510.965
02. Mai 202424,8525,0024,8024,9524,9512.671.838
30. Apr. 202424,9525,1024,8524,8524,8521.989.008
29. Apr. 202424,6525,0024,6525,0025,0022.663.319
26. Apr. 202424,4524,7024,4524,5524,5514.545.258
25. Apr. 202424,6024,6524,4024,5524,5511.851.681
24. Apr. 202424,9024,9524,7024,7524,7512.421.121
23. Apr. 202424,8525,0524,7024,8524,8519.482.568
22. Apr. 202424,8024,9524,5524,7024,7022.677.216
19. Apr. 202424,8024,8524,2024,4524,4536.899.346
18. Apr. 202424,5525,0024,5024,8024,8032.702.678
17. Apr. 202424,2524,5024,2524,4524,4524.799.167
16. Apr. 202424,4524,5024,2024,2524,2524.632.534
15. Apr. 202424,8025,1524,5524,5524,5533.609.095
12. Apr. 202425,0525,0524,8024,8524,8527.262.546
11. Apr. 202425,5025,6025,2525,3025,3030.558.326
10. Apr. 202426,1526,2525,5525,6025,6047.413.611
09. Apr. 202425,2026,1025,0526,0526,05111.485.566
08. Apr. 202424,6525,0024,5525,0025,0047.311.562
03. Apr. 202424,6025,0024,3524,6524,6554.187.093
02. Apr. 202424,0024,3024,0024,3024,3022.291.064
01. Apr. 202423,9524,0023,9024,0024,009.529.609
29. März 202423,8524,0023,8523,9523,956.795.000
28. März 202423,8523,9523,8023,8023,8013.341.170
27. März 202424,0024,0523,9023,9023,9013.348.734
26. März 202423,8524,0523,8024,0024,0017.176.289
25. März 202423,9524,0023,7523,8523,8513.546.178
22. März 202423,8024,0023,8023,9523,9515.571.136
21. März 202423,5023,9523,5023,8523,8517.614.375
20. März 202423,6023,7023,5023,5023,5023.206.150
19. März 202423,6023,7523,5523,6523,6518.968.165
18. März 202423,8523,9023,5023,7023,7026.497.087
15. März 202424,0024,0523,8523,8523,8530.920.658
14. März 202423,9524,1023,8024,0524,0520.850.075
13. März 202424,0024,0523,8023,9523,9529.450.556
12. März 202424,1024,1524,0524,1524,1511.902.213
11. März 202424,1024,1024,0024,0524,0512.980.413
08. März 202423,9024,1023,8024,1024,1027.667.548
07. März 202424,0024,0523,9023,9523,9526.458.836
06. März 202424,0524,2024,0024,0524,0523.195.269
05. März 202424,1024,2524,0524,0524,0523.444.443
04. März 202424,3024,3524,1024,2024,2027.562.668
01. März 202424,5524,6024,3524,4524,4528.495.743
29. Feb. 202424,6524,7024,5524,6024,6030.716.317
27. Feb. 202424,8024,8024,6024,6524,6525.469.633
26. Feb. 202424,9025,0024,9024,9024,9011.512.246
23. Feb. 202425,1525,2025,0025,0025,0011.649.661
22. Feb. 202425,2525,3025,1025,1525,159.676.925
21. Feb. 202425,3025,3025,1525,2525,259.525.441
20. Feb. 202425,4025,4525,2025,3025,309.500.727
19. Feb. 202424,9525,4024,9025,4025,4018.288.946
16. Feb. 202424,6025,0024,6024,9024,9012.913.495
15. Feb. 202424,8524,9024,5024,6024,6027.325.870
05. Feb. 202425,0025,0524,8524,8524,8518.295.132
02. Feb. 202425,2025,2525,0025,1525,1511.237.105
01. Feb. 202425,2525,4025,1525,2525,2510.402.531
31. Jan. 202425,0025,1524,8525,1525,1523.551.443
30. Jan. 202425,5025,5025,0525,0525,0515.056.406
29. Jan. 202425,2525,6025,2525,4525,4510.559.400
26. Jan. 202425,0025,3024,9525,2525,2513.309.883
25. Jan. 202425,1025,1525,0025,1025,1011.496.839
24. Jan. 202424,8525,2024,8525,1525,1514.041.631
23. Jan. 202424,7524,9524,7524,8024,8019.441.516
22. Jan. 202424,6524,8524,6024,7524,7512.468.300
19. Jan. 202424,6524,8024,5524,6524,6524.219.565
18. Jan. 202424,8025,0524,8024,8024,8015.565.197
17. Jan. 202425,2025,2524,8024,8024,8034.869.640
16. Jan. 202425,6025,7025,2025,2025,2026.726.157
15. Jan. 202425,9526,0025,8025,8025,808.527.080
12. Jan. 202425,7025,9525,7025,8025,8012.902.591
11. Jan. 202425,8025,9025,7025,8025,8013.565.460
10. Jan. 202425,9525,9525,7025,8525,8512.779.680
09. Jan. 202426,5526,6026,0026,0026,0026.493.828
08. Jan. 202426,7026,8526,5026,5026,5012.478.725
05. Jan. 202426,7026,7026,6026,7026,7015.763.027
04. Jan. 202426,6526,7026,5526,7026,7016.330.053
03. Jan. 202426,8026,8526,5026,7026,7022.318.324
02. Jan. 202427,0027,0026,7527,0027,0015.057.909
29. Dez. 202327,0027,0026,8527,0027,0017.123.285
28. Dez. 202326,9027,0026,8027,0027,0019.954.226
27. Dez. 202326,9026,9526,7526,9026,9019.090.541
26. Dez. 202326,9026,9526,7526,9026,9012.696.853
25. Dez. 202326,7526,9526,7026,8526,8517.061.109
22. Dez. 202326,6526,7526,5026,7526,7529.242.443
21. Dez. 202326,3526,7026,3526,6026,6026.000.720
20. Dez. 202326,9026,9026,5026,5526,5537.818.476
19. Dez. 202326,6526,7526,1526,6526,6542.665.576
18. Dez. 202326,9527,1026,5026,6526,6571.576.761
15. Dez. 202325,5026,4525,5026,4526,45110.996.852
14. Dez. 202325,3025,5025,1525,4025,4042.235.367
13. Dez. 202325,4525,4525,0025,1525,1543.145.281
12. Dez. 202325,7025,7525,3025,4525,4537.816.274
11. Dez. 202326,0526,1025,4525,7025,7045.816.383
08. Dez. 202326,1026,1025,9026,1026,1020.561.534
07. Dez. 202326,2026,2526,0526,0526,0516.881.685
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...