Deutsche Märkte schließen in 6 Stunden 54 Minuten
DAX
15.354,31 +8,40 (+0,05%) Euro Stoxx 50
4.214,01 +8,56 (+0,20%) Dow Jones 30
33.891,02 -34,99 (-0,10%) Gold
1.889,30 +9,80 (+0,52%) EUR/USD
1,0724 -0,0007 (-0,06%) BTC-EUR
21.408,39 -60,36 (-0,28%)
Qisda Corporation (2352.TW)
Taiwan - Taiwan Verzögerter Preis. Währung in TWD
Zur Watchlist hinzufügen
Börsenschluss: 01:30PM CST
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in TWDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Feb. 2023 | 28,80 | 28,85 | 28,60 | 28,70 | 28,70 | 2.885.228 |
| 06. Feb. 2023 | 28,75 | 28,90 | 28,55 | 28,65 | 28,65 | 3.522.661 |
| 03. Feb. 2023 | 28,80 | 28,90 | 28,60 | 28,90 | 28,90 | 4.385.783 |
| 02. Feb. 2023 | 28,50 | 28,75 | 28,50 | 28,60 | 28,60 | 4.962.231 |
| 01. Feb. 2023 | 28,60 | 28,70 | 28,30 | 28,35 | 28,35 | 3.557.350 |
| 31. Jan. 2023 | 28,40 | 28,85 | 28,25 | 28,30 | 28,30 | 6.789.191 |
| 30. Jan. 2023 | 28,10 | 28,50 | 28,00 | 28,40 | 28,40 | 6.190.415 |
| 17. Jan. 2023 | 27,80 | 28,00 | 27,80 | 27,80 | 27,80 | 1.730.968 |
| 16. Jan. 2023 | 27,80 | 27,90 | 27,70 | 27,80 | 27,80 | 1.730.605 |
| 13. Jan. 2023 | 27,90 | 27,95 | 27,60 | 27,65 | 27,65 | 1.611.954 |
| 12. Jan. 2023 | 28,15 | 28,15 | 27,75 | 27,75 | 27,75 | 1.872.981 |
| 11. Jan. 2023 | 28,20 | 28,25 | 27,90 | 28,05 | 28,05 | 2.002.050 |
| 10. Jan. 2023 | 27,95 | 28,15 | 27,90 | 28,00 | 28,00 | 2.716.403 |
| 09. Jan. 2023 | 27,95 | 28,00 | 27,80 | 27,90 | 27,90 | 1.995.448 |
| 06. Jan. 2023 | 27,20 | 27,85 | 27,20 | 27,70 | 27,70 | 2.190.162 |
| 05. Jan. 2023 | 28,05 | 28,25 | 27,85 | 27,85 | 27,85 | 2.084.791 |
| 04. Jan. 2023 | 27,85 | 28,10 | 27,80 | 27,90 | 27,90 | 1.647.138 |
| 03. Jan. 2023 | 28,20 | 28,20 | 27,65 | 27,80 | 27,80 | 2.901.954 |
| 30. Dez. 2022 | 28,00 | 28,40 | 27,85 | 28,15 | 28,15 | 8.336.274 |
| 29. Dez. 2022 | 27,55 | 28,10 | 27,30 | 27,90 | 27,90 | 4.463.082 |
| 28. Dez. 2022 | 27,70 | 27,90 | 27,55 | 27,60 | 27,60 | 2.573.024 |
| 27. Dez. 2022 | 28,00 | 28,10 | 27,70 | 27,70 | 27,70 | 3.720.405 |
| 26. Dez. 2022 | 27,65 | 28,20 | 27,60 | 27,85 | 27,85 | 5.564.433 |
| 23. Dez. 2022 | 26,85 | 27,70 | 26,85 | 27,50 | 27,50 | 4.559.589 |
| 22. Dez. 2022 | 26,90 | 27,30 | 26,85 | 27,05 | 27,05 | 12.073.502 |
| 21. Dez. 2022 | 26,60 | 26,70 | 26,35 | 26,45 | 26,45 | 9.880.857 |
| 20. Dez. 2022 | 27,00 | 27,25 | 26,40 | 26,40 | 26,40 | 9.724.377 |
| 19. Dez. 2022 | 26,70 | 27,30 | 26,50 | 27,00 | 27,00 | 12.285.131 |
| 16. Dez. 2022 | 27,40 | 27,50 | 26,85 | 26,85 | 26,85 | 13.220.217 |
| 15. Dez. 2022 | 27,70 | 27,80 | 27,50 | 27,60 | 27,60 | 2.772.488 |
| 14. Dez. 2022 | 27,65 | 27,90 | 27,60 | 27,70 | 27,70 | 2.483.096 |
| 13. Dez. 2022 | 28,00 | 28,00 | 27,60 | 27,75 | 27,75 | 2.696.224 |
| 12. Dez. 2022 | 27,70 | 27,95 | 27,30 | 27,85 | 27,85 | 2.627.210 |
| 09. Dez. 2022 | 27,45 | 27,80 | 27,35 | 27,80 | 27,80 | 2.935.060 |
| 08. Dez. 2022 | 27,30 | 27,50 | 27,10 | 27,20 | 27,20 | 3.074.954 |
| 07. Dez. 2022 | 27,40 | 27,90 | 27,30 | 27,35 | 27,35 | 6.655.773 |
| 06. Dez. 2022 | 27,70 | 27,70 | 27,40 | 27,40 | 27,40 | 8.110.990 |
| 05. Dez. 2022 | 28,40 | 28,50 | 27,70 | 27,80 | 27,80 | 18.060.001 |
| 02. Dez. 2022 | 28,70 | 28,95 | 28,60 | 28,95 | 28,95 | 4.084.484 |
| 01. Dez. 2022 | 28,40 | 28,80 | 28,15 | 28,45 | 28,45 | 4.397.122 |
| 30. Nov. 2022 | 28,20 | 28,40 | 28,05 | 28,10 | 28,10 | 2.459.302 |
| 29. Nov. 2022 | 28,05 | 28,15 | 27,85 | 28,05 | 28,05 | 2.093.615 |
| 28. Nov. 2022 | 28,20 | 28,35 | 28,05 | 28,15 | 28,15 | 2.165.464 |
| 25. Nov. 2022 | 28,55 | 28,75 | 28,15 | 28,20 | 28,20 | 3.005.153 |
| 24. Nov. 2022 | 28,65 | 28,85 | 28,50 | 28,50 | 28,50 | 2.265.460 |
| 23. Nov. 2022 | 28,85 | 28,90 | 28,75 | 28,75 | 28,75 | 2.106.749 |
| 22. Nov. 2022 | 28,95 | 29,00 | 28,70 | 28,85 | 28,85 | 2.468.587 |
| 21. Nov. 2022 | 28,80 | 29,20 | 28,65 | 28,90 | 28,90 | 5.378.084 |
| 18. Nov. 2022 | 29,00 | 29,05 | 28,50 | 28,65 | 28,65 | 4.523.921 |
| 17. Nov. 2022 | 28,60 | 29,00 | 28,50 | 28,95 | 28,95 | 9.540.989 |
| 16. Nov. 2022 | 28,10 | 28,70 | 27,90 | 28,60 | 28,60 | 8.722.465 |
| 15. Nov. 2022 | 27,45 | 27,90 | 27,45 | 27,85 | 27,85 | 5.699.658 |
| 14. Nov. 2022 | 27,25 | 27,50 | 27,15 | 27,30 | 27,30 | 4.399.599 |
| 11. Nov. 2022 | 27,35 | 27,45 | 27,00 | 27,05 | 27,05 | 5.569.821 |
| 10. Nov. 2022 | 26,60 | 27,00 | 26,60 | 27,00 | 27,00 | 4.045.592 |
| 09. Nov. 2022 | 26,80 | 26,85 | 26,50 | 26,70 | 26,70 | 3.572.517 |
| 08. Nov. 2022 | 26,90 | 27,00 | 26,50 | 26,50 | 26,50 | 5.332.498 |
| 07. Nov. 2022 | 26,35 | 27,45 | 26,35 | 27,00 | 27,00 | 8.602.902 |
| 04. Nov. 2022 | 25,30 | 25,50 | 25,25 | 25,50 | 25,50 | 1.556.936 |
| 03. Nov. 2022 | 25,00 | 25,40 | 24,85 | 25,25 | 25,25 | 1.216.975 |
| 02. Nov. 2022 | 24,65 | 25,35 | 24,65 | 25,20 | 25,20 | 2.460.913 |
| 01. Nov. 2022 | 24,60 | 24,75 | 24,40 | 24,75 | 24,75 | 2.557.474 |
| 31. Okt. 2022 | 24,40 | 24,60 | 24,35 | 24,55 | 24,55 | 1.359.663 |
| 28. Okt. 2022 | 24,65 | 24,65 | 24,05 | 24,20 | 24,20 | 3.006.937 |
| 27. Okt. 2022 | 24,45 | 24,75 | 24,45 | 24,65 | 24,65 | 2.587.799 |
| 26. Okt. 2022 | 24,45 | 24,55 | 24,20 | 24,40 | 24,40 | 2.749.780 |
| 25. Okt. 2022 | 25,00 | 25,05 | 24,20 | 24,45 | 24,45 | 5.976.574 |
| 24. Okt. 2022 | 26,05 | 26,05 | 25,00 | 25,00 | 25,00 | 6.748.962 |
| 21. Okt. 2022 | 26,20 | 26,40 | 25,55 | 25,65 | 25,65 | 5.927.919 |
| 20. Okt. 2022 | 26,70 | 27,60 | 26,30 | 26,50 | 26,50 | 15.476.374 |
| 19. Okt. 2022 | 27,00 | 27,10 | 26,65 | 26,70 | 26,70 | 5.218.500 |
| 18. Okt. 2022 | 27,45 | 27,60 | 27,10 | 27,15 | 27,15 | 3.880.878 |
| 17. Okt. 2022 | 26,10 | 27,60 | 26,00 | 27,40 | 27,40 | 15.814.318 |
| 14. Okt. 2022 | 26,00 | 26,45 | 25,95 | 26,15 | 26,15 | 2.919.146 |
| 13. Okt. 2022 | 26,45 | 26,45 | 25,30 | 25,50 | 25,50 | 5.558.555 |
| 12. Okt. 2022 | 27,25 | 27,25 | 26,30 | 26,45 | 26,45 | 5.689.692 |
| 11. Okt. 2022 | 27,05 | 27,95 | 27,00 | 27,20 | 27,20 | 11.368.944 |
| 07. Okt. 2022 | 27,45 | 27,60 | 27,20 | 27,30 | 27,30 | 1.367.120 |
| 06. Okt. 2022 | 27,75 | 27,75 | 27,40 | 27,45 | 27,45 | 1.626.514 |
| 05. Okt. 2022 | 27,70 | 27,85 | 27,60 | 27,80 | 27,80 | 1.425.753 |
| 04. Okt. 2022 | 27,40 | 27,50 | 27,20 | 27,40 | 27,40 | 1.208.631 |
| 03. Okt. 2022 | 27,00 | 27,25 | 26,90 | 27,10 | 27,10 | 2.295.040 |
| 30. Sept. 2022 | 27,55 | 27,75 | 27,10 | 27,10 | 27,10 | 6.815.247 |
| 29. Sept. 2022 | 27,05 | 29,00 | 27,00 | 28,20 | 28,20 | 6.735.736 |
| 28. Sept. 2022 | 27,50 | 27,55 | 26,90 | 27,00 | 27,00 | 3.975.966 |
| 27. Sept. 2022 | 28,15 | 28,15 | 27,25 | 27,60 | 27,60 | 4.325.202 |
| 26. Sept. 2022 | 28,30 | 28,45 | 27,70 | 27,95 | 27,95 | 4.367.243 |
| 23. Sept. 2022 | 28,90 | 29,00 | 28,50 | 28,70 | 28,70 | 1.425.732 |
| 22. Sept. 2022 | 28,65 | 28,90 | 28,40 | 28,90 | 28,90 | 2.018.524 |
| 21. Sept. 2022 | 29,30 | 29,30 | 28,70 | 28,85 | 28,85 | 2.032.818 |
| 20. Sept. 2022 | 29,30 | 29,50 | 29,05 | 29,30 | 29,30 | 3.027.644 |
| 19. Sept. 2022 | 29,50 | 29,50 | 28,85 | 29,00 | 29,00 | 2.017.794 |
| 16. Sept. 2022 | 29,70 | 29,75 | 29,10 | 29,50 | 29,50 | 4.508.009 |
| 15. Sept. 2022 | 29,35 | 29,70 | 29,25 | 29,40 | 29,40 | 4.612.775 |
| 14. Sept. 2022 | 28,70 | 29,25 | 28,50 | 29,20 | 29,20 | 2.738.556 |
| 13. Sept. 2022 | 29,40 | 29,45 | 29,10 | 29,15 | 29,15 | 1.748.890 |
| 12. Sept. 2022 | 29,20 | 29,50 | 28,95 | 29,30 | 29,30 | 3.360.862 |
| 08. Sept. 2022 | 28,45 | 29,10 | 28,05 | 29,00 | 29,00 | 5.617.289 |
| 07. Sept. 2022 | 28,50 | 28,55 | 28,15 | 28,30 | 28,30 | 2.694.842 |
| 06. Sept. 2022 | 29,00 | 29,00 | 28,45 | 28,75 | 28,75 | 3.465.011 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
