Tradegate Exchange

Taiwan Semiconduct.Manufact.Co ADRs

205

177

144,00

Date	Heure	Volume	Volume de transactions	Cours
30/04/2025	16:04:37,298	150		144,00
			150	144,00
			150	144,00
30/04/2025	16:04:10,667	5		143,40
			5	143,40
			5	143,40
30/04/2025	16:04:02,467	20		143,80
			20	143,80
			20	143,80
30/04/2025	16:02:59,458	17		143,80
			17	143,80
			17	143,80
30/04/2025	16:02:46,004	14		143,80
			14	143,80
			14	143,80
30/04/2025	16:00:11,102	17		143,20
			17	143,20
			17	143,20
30/04/2025	15:58:00,435	14		143,20
			14	143,20
			14	143,20
30/04/2025	15:56:40,146	14		143,00
			14	143,00
			14	143,00
30/04/2025	15:56:34,198	14		143,20
			14	143,20
			14	143,20
30/04/2025	15:53:55,962	15		143,20
			15	143,20
			15	143,20
30/04/2025	15:53:12,865	10		142,80
			10	142,80
			10	142,80
30/04/2025	15:52:50,975	14		143,20
			14	143,20
			14	143,20
30/04/2025	15:48:58,870	1		143,60
			1	143,60
			1	143,60
30/04/2025	15:48:50,185	29		143,60
			29	143,60
			29	143,60
30/04/2025	15:48:35,554	27		143,60
			27	143,60
			27	143,60
30/04/2025	15:48:17,469	50		143,00
			50	143,00
			50	143,00
30/04/2025	15:46:39,806	20		142,40
			20	142,40
			20	142,40
30/04/2025	15:45:50,193	1		142,80
			1	142,80
			1	142,80
30/04/2025	15:45:15,522	1		142,80
			1	142,80
			1	142,80
30/04/2025	15:39:44,926	150		142,60
			150	142,60
			150	142,60
30/04/2025	15:39:19,341	25		142,60
			25	142,60
			25	142,60
30/04/2025	15:38:49,532	14		142,60
			14	142,60
			14	142,60
30/04/2025	15:37:42,548	139		142,80
			134	142,80
			5	142,80
			139	142,80
30/04/2025	15:36:38,767	1		143,00
			1	143,00
			1	143,00
30/04/2025	15:36:37,319	258		143,00
			258	143,00
			258	143,00
30/04/2025	15:36:23,802	17		143,40
			17	143,40
			17	143,40
30/04/2025	15:32:47,380	20		143,40
			20	143,40
			20	143,40
30/04/2025	15:31:23,219	80		143,00
			30	143,00
			20	143,00
			10	143,00
			30	143,00
			70	143,00
30/04/2025	15:31:23,138	15		143,00
			2	143,00
			13	143,00
			15	143,00
30/04/2025	15:26:32,059	80		144,00
			80	144,00
			80	144,00
30/04/2025	15:25:35,045	7		144,40
			7	144,40
			7	144,40
30/04/2025	15:25:23,845	16		144,00
			16	144,00
			16	144,00
30/04/2025	15:23:33,079	30		144,00
			30	144,00
			30	144,00
30/04/2025	15:22:44,358	25		143,80
			25	143,80
			25	143,80
30/04/2025	15:22:14,516	100		143,80
			100	143,80
			100	143,80
30/04/2025	15:14:45,157	2		144,00
			2	144,00
			2	144,00
30/04/2025	15:12:58,377	20		144,00
			20	144,00
			20	144,00
30/04/2025	15:12:51,601	80		143,60
			80	143,60
			80	143,60
30/04/2025	15:07:33,128	50		143,80
			50	143,80
			50	143,80
30/04/2025	15:03:48,688	7		144,20
			7	144,20
			7	144,20
30/04/2025	14:59:37,703	7		144,60
			7	144,60
			7	144,60
30/04/2025	14:57:59,731	75		145,00
			75	145,00
			75	145,00
30/04/2025	14:57:58,937	210		145,00
			210	145,00
			210	145,00
30/04/2025	14:57:40,908	114		145,00
			114	145,00
			114	145,00
30/04/2025	14:57:40,379	114		145,00
			114	145,00
			114	145,00
30/04/2025	14:57:35,041	130		145,00
			130	145,00
			130	145,00
30/04/2025	14:57:34,209	137		145,00
			137	145,00
			137	145,00
30/04/2025	14:57:19,559	210		144,80
			210	144,80
			210	144,80
30/04/2025	14:57:07,282	210		144,80
			210	144,80
			210	144,80
30/04/2025	14:54:56,679	44		144,80
			44	144,80
			44	144,80
30/04/2025	14:53:23,754	5		144,80
			5	144,80
			5	144,80
30/04/2025	14:51:40,349	73		144,60
			73	144,60
			73	144,60
30/04/2025	14:49:00,907	54		144,00
			54	144,00
			54	144,00
30/04/2025	14:48:03,557	100		143,80
			10	143,80
			75	143,80
			100	143,80
			15	143,80
30/04/2025	14:47:21,444	8		144,00
			8	144,00
			8	144,00
30/04/2025	14:47:21,381	7		144,00
			7	144,00
			7	144,00
30/04/2025	14:46:46,358	3		144,60
			3	144,60
			3	144,60
30/04/2025	14:43:46,499	4		144,80
			4	144,80
			4	144,80
30/04/2025	14:43:03,230	1		144,40
			1	144,40
			1	144,40
30/04/2025	14:42:07,683	6		144,80
			6	144,80
			6	144,80
30/04/2025	14:41:48,036	10		144,80
			10	144,80
			10	144,80
30/04/2025	14:41:14,866	135		145,00
			135	145,00
			135	145,00
30/04/2025	14:39:17,107	115		145,20
			115	145,20
			115	145,20
30/04/2025	14:38:19,922	24		145,00
			24	145,00
			24	145,00
30/04/2025	14:37:00,404	137		145,20
			137	145,20
			137	145,20
30/04/2025	14:36:35,621	120		145,20
			120	145,20
			120	145,20
30/04/2025	14:36:31,813	115		145,20
			115	145,20
			115	145,20
30/04/2025	14:24:21,435	15		145,60
			15	145,60
			15	145,60
30/04/2025	14:20:53,484	1		145,80
			1	145,80
			1	145,80
30/04/2025	14:18:11,579	11		145,40
			3	145,40
			11	145,40
			8	145,40
30/04/2025	14:17:56,673	81		145,80
			81	145,80
			81	145,80
30/04/2025	14:11:36,746	10		146,00
			10	146,00
			10	146,00
30/04/2025	14:10:32,277	5		146,00
			5	146,00
			5	146,00
30/04/2025	14:09:48,001	35		146,00
			35	146,00
			35	146,00
30/04/2025	14:07:00,547	13		146,00
			13	146,00
			13	146,00
30/04/2025	14:03:21,260	6		146,20
			6	146,20
			6	146,20
30/04/2025	13:46:34,525	32		146,60
			32	146,60
			32	146,60
30/04/2025	13:41:52,458	1		146,40
			1	146,40
			1	146,40
30/04/2025	13:34:35,696	4		146,20
			3	146,20
			4	146,20
			1	146,20
30/04/2025	13:33:43,669	4		146,60
			4	146,60
			4	146,60
30/04/2025	13:31:41,551	8		146,60
			8	146,60
			8	146,60
30/04/2025	13:29:01,257	4		146,60
			4	146,60
			4	146,60
30/04/2025	13:20:20,228	65		146,60
			65	146,60
			65	146,60
30/04/2025	13:20:18,670	15		146,60
			15	146,60
			15	146,60
30/04/2025	13:18:12,935	2		147,00
			2	147,00
			2	147,00
30/04/2025	13:17:09,144	10		147,00
			10	147,00
			10	147,00
30/04/2025	13:09:56,491	3		147,00
			3	147,00
			3	147,00
30/04/2025	13:06:56,392	8		147,00
			8	147,00
			8	147,00
30/04/2025	13:05:58,002	4		146,60
			4	146,60
			4	146,60
30/04/2025	12:56:44,680	4		147,00
			4	147,00
			4	147,00
30/04/2025	12:46:47,368	3		147,00
			3	147,00
			3	147,00
30/04/2025	12:45:41,364	2		146,80
			2	146,80
			2	146,80
30/04/2025	12:43:04,363	10		146,60
			10	146,60
			10	146,60
30/04/2025	12:35:15,397	45		146,80
			45	146,80
			45	146,80
30/04/2025	12:31:43,562	20		146,80
			20	146,80
			20	146,80
30/04/2025	12:27:12,974	3		147,00
			3	147,00
			3	147,00
30/04/2025	12:25:27,690	13		147,00
			13	147,00
			13	147,00
30/04/2025	12:21:04,755	20		147,00
			20	147,00
			20	147,00
30/04/2025	12:20:22,516	25		147,00
			25	147,00
			25	147,00
30/04/2025	12:20:19,663	35		147,00
			35	147,00
			35	147,00
30/04/2025	12:16:59,413	1		147,00
			1	147,00
			1	147,00
30/04/2025	12:10:56,635	10		147,20
			10	147,20
			10	147,20
30/04/2025	12:09:24,871	150		147,20
			150	147,20
			150	147,20
30/04/2025	12:09:01,342	4		147,20
			4	147,20
			4	147,20
30/04/2025	12:08:04,551	174		147,20
			174	147,20
			174	147,20
30/04/2025	12:03:30,464	14		147,20
			14	147,20
			14	147,20
30/04/2025	12:00:33,233	27		147,20
			27	147,20
			27	147,20
30/04/2025	11:57:41,174	135		147,20
			135	147,20
			135	147,20
30/04/2025	11:51:48,134	40		147,00
			40	147,00
			40	147,00
30/04/2025	11:50:05,009	7		147,00
			7	147,00
			7	147,00
30/04/2025	11:46:32,482	2		146,80
			2	146,80
			2	146,80
30/04/2025	11:43:23,751	70		146,60
			70	146,60
			70	146,60
30/04/2025	11:42:04,689	12		147,20
			12	147,20
			12	147,20
30/04/2025	11:39:47,680	4		147,20
			4	147,20
			4	147,20
30/04/2025	11:35:18,123	127		146,80
			127	146,80
			127	146,80
30/04/2025	11:18:47,422	1		147,00
			1	147,00
			1	147,00
30/04/2025	11:18:38,336	7		146,60
			7	146,60
			7	146,60
30/04/2025	11:17:02,472	3		146,60
			3	146,60
			3	146,60
30/04/2025	11:08:34,128	1		147,00
			1	147,00
			1	147,00
30/04/2025	11:03:10,409	30		147,00
			20	147,00
			10	147,00
			30	147,00
30/04/2025	11:00:48,763	90		146,80
			90	146,80
			90	146,80
30/04/2025	10:52:05,496	100		147,00
			100	147,00
			100	147,00
30/04/2025	10:52:03,178	9		147,00
			9	147,00
			9	147,00
30/04/2025	10:51:54,128	210		147,00
			210	147,00
			210	147,00
30/04/2025	10:50:47,825	10		146,80
			10	146,80
			10	146,80
30/04/2025	10:49:36,395	7		147,00
			7	147,00
			7	147,00
30/04/2025	10:38:40,081	10		146,40
			10	146,40
			10	146,40
30/04/2025	10:32:21,430	2		147,00
			2	147,00
			2	147,00
30/04/2025	10:26:40,067	20		147,00
			20	147,00
			20	147,00
30/04/2025	10:23:25,871	67		147,00
			55	147,00
			12	147,00
			67	147,00
30/04/2025	10:22:18,022	5		147,20
			5	147,20
			5	147,20
30/04/2025	10:19:48,571	70		147,00
			70	147,00
			70	147,00
30/04/2025	10:19:15,878	50		147,00
			32	147,00
			18	147,00
			50	147,00
30/04/2025	10:17:34,657	70		146,60
			70	146,60
			60	146,60
			10	146,60
30/04/2025	10:14:13,859	35		146,40
			35	146,40
			35	146,40
30/04/2025	10:14:13,825	70		146,40
			70	146,40
			70	146,40
30/04/2025	10:11:06,069	2		145,20
			2	145,20
			2	145,20
30/04/2025	10:10:03,953	11		146,40
			11	146,40
			11	146,40
30/04/2025	10:09:36,312	50		146,00
			50	146,00
			50	146,00
30/04/2025	10:07:44,107	8		146,40
			8	146,40
			8	146,40
30/04/2025	10:06:23,288	14		146,40
			14	146,40
			14	146,40
30/04/2025	10:04:43,212	100		146,40
			100	146,40
			100	146,40
30/04/2025	10:04:15,236	20		146,40
			20	146,40
			20	146,40
30/04/2025	10:01:18,518	4		146,40
			4	146,40
			4	146,40
30/04/2025	09:54:46,505	36		145,80
			36	145,80
			36	145,80
30/04/2025	09:50:10,275	3		146,60
			3	146,60
			3	146,60
30/04/2025	09:49:58,773	8		146,60
			8	146,60
			8	146,60
30/04/2025	09:45:39,573	10		145,80
			10	145,80
			10	145,80
30/04/2025	09:44:49,532	20		146,60
			20	146,60
			20	146,60
30/04/2025	09:42:56,050	25		146,60
			25	146,60
			25	146,60
30/04/2025	09:42:51,202	50		146,60
			50	146,60
			50	146,60
30/04/2025	09:41:07,532	30		145,80
			30	145,80
			30	145,80
30/04/2025	09:40:24,329	27		145,80
			27	145,80
			15	145,80
			12	145,80
30/04/2025	09:39:59,470	1		145,80
			1	145,80
			1	145,80
30/04/2025	09:37:32,534	50		146,60
			50	146,60
			50	146,60
30/04/2025	09:35:07,143	3		146,60
			3	146,60
			3	146,60
30/04/2025	09:32:54,506	5		146,60
			5	146,60
			5	146,60
30/04/2025	09:31:18,431	8		146,60
			8	146,60
			8	146,60
30/04/2025	09:29:11,544	25		146,60
			25	146,60
			25	146,60
30/04/2025	09:20:41,642	25		146,60
			25	146,60
			25	146,60
30/04/2025	09:02:31,374	10		146,60
			10	146,60
			10	146,60
30/04/2025	09:00:59,129	10		146,00
			10	146,00
			10	146,00
30/04/2025	08:57:18,941	5		146,00
			5	146,00
			5	146,00
30/04/2025	08:46:08,456	10		146,00
			10	146,00
			10	146,00
30/04/2025	08:44:59,681	200		146,40
			32	146,40
			200	146,40
			168	146,40
30/04/2025	08:36:12,389	10		146,00
			10	146,00
			9	146,00
			1	146,00
30/04/2025	08:34:16,062	1		146,60
			1	146,60
			1	146,60
30/04/2025	08:31:13,715	2		146,60
			2	146,60
			2	146,60
30/04/2025	08:19:18,761	17		146,60
			17	146,60
			17	146,60
30/04/2025	08:13:28,197	3		146,20
			3	146,20
			3	146,20
30/04/2025	07:59:40,711	60		146,60
			60	146,60
			60	146,60
30/04/2025	07:56:17,615	34		146,60
			34	146,60
			34	146,60
30/04/2025	07:53:00,413	10		146,60
			10	146,60
			10	146,60
30/04/2025	07:49:20,499	150		146,60
			10	146,60
			140	146,60
			150	146,60
30/04/2025	07:44:57,504	2		146,80
			2	146,80
			2	146,80
30/04/2025	07:41:57,118	2		146,80
			2	146,80
			2	146,80
30/04/2025	07:36:00,197	82		146,00
			50	146,00
			19	146,00
			7	146,00
			1	146,00
			6	146,00
			1	146,00
			80	146,00

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 1 476,50
Vente: 1 477,00
Volume: 60 546
+1,93%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
30/04/2025 @ 16:06:45

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)