283,250€
4,14%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 265,08 | 276,17 | 260,55 | 268,58 | 1,98% | 787,00 |
| 04.05.2026 | 243,85 | 271,08 | 243,75 | 263,35 | 0,71% | 354,00 |
| 30.04.2026 | 237,02 | 261,50 | 235,13 | 261,50 | 10,48% | 326,00 |
| 29.04.2026 | 238,15 | 248,25 | 235,70 | 236,70 | -0,06% | 994,00 |
| 28.04.2026 | 242,40 | 243,15 | 235,83 | 236,85 | -5,33% | 243,00 |
| 27.04.2026 | 251,77 | 252,95 | 248,27 | 250,18 | 0,83% | 169,00 |
| 24.04.2026 | 246,30 | 249,08 | 244,55 | 248,13 | 1,63% | 50,00 |
| 23.04.2026 | 243,52 | 245,83 | 240,83 | 244,15 | -0,67% | 1.028,00 |
| 22.04.2026 | 242,77 | 246,52 | 241,13 | 245,80 | 0,98% | 172,00 |
| 21.04.2026 | 244,48 | 244,88 | 241,88 | 243,43 | 2,26% | 688,00 |
| 20.04.2026 | 236,58 | 239,02 | 234,75 | 238,05 | -1,74% | 111,00 |
| 17.04.2026 | 235,27 | 243,58 | 234,00 | 242,27 | 0,22% | 200,00 |
| 16.04.2026 | 241,98 | 244,95 | 238,20 | 241,75 | 4,03% | 166,00 |
| 15.04.2026 | 232,18 | 234,55 | 230,18 | 232,38 | -1,81% | 198,00 |
| 14.04.2026 | 233,27 | 236,65 | 232,40 | 236,65 | 1,45% | 40,00 |
| 13.04.2026 | 228,40 | 233,27 | 227,10 | 233,27 | -3,44% | 209,00 |
| 10.04.2026 | 235,68 | 242,95 | 234,43 | 241,58 | 4,74% | 1.052,00 |
| 09.04.2026 | 226,85 | 232,02 | 225,13 | 230,65 | -0,58% | 67,00 |
| 08.04.2026 | 227,75 | 233,77 | 227,27 | 232,00 | 11,55% | 224,00 |
| 07.04.2026 | 209,65 | 211,13 | 205,90 | 207,98 | -0,47% | 61,00 |
| 02.04.2026 | 207,45 | 211,35 | 205,45 | 208,95 | -3,31% | 918,00 |
| 01.04.2026 | 213,35 | 217,10 | 212,20 | 216,10 | 1,31% | 25,00 |
| 31.03.2026 | 205,40 | 214,10 | 202,40 | 213,30 | 5,09% | 41,00 |
| 30.03.2026 | 209,45 | 213,50 | 201,38 | 202,98 | 0,71% | 103,00 |
| 27.03.2026 | 210,70 | 211,20 | 200,52 | 201,55 | -5,33% | 201,00 |
| 26.03.2026 | 219,85 | 220,10 | 211,75 | 212,90 | -3,84% | 369,00 |
| 25.03.2026 | 219,85 | 222,00 | 218,20 | 221,40 | 2,95% | 161,00 |
| 24.03.2026 | 214,00 | 216,30 | 210,65 | 215,05 | -0,76% | 325,00 |
| 23.03.2026 | 206,80 | 218,50 | 203,85 | 216,70 | 8,00% | 332,00 |
| 20.03.2026 | 214,30 | 215,55 | 200,65 | 200,65 | -5,82% | 260,00 |
| 19.03.2026 | 213,60 | 214,90 | 211,05 | 213,05 | -0,61% | 427,00 |
| 18.03.2026 | 218,80 | 219,10 | 213,80 | 214,35 | -0,46% | 387,00 |
| 17.03.2026 | 213,05 | 215,85 | 211,60 | 215,35 | -0,85% | 110,00 |
| 16.03.2026 | 214,40 | 218,35 | 213,70 | 217,20 | 3,01% | 232,00 |
| 13.03.2026 | 209,15 | 212,65 | 206,35 | 210,85 | -0,19% | 51,00 |
| 12.03.2026 | 217,00 | 217,75 | 204,30 | 211,25 | -3,93% | 237,00 |
| 11.03.2026 | 220,10 | 220,25 | 216,75 | 219,90 | 0,14% | 188,00 |
| 10.03.2026 | 216,20 | 223,90 | 216,05 | 219,60 | -1,59% | 1.042,00 |
| 09.03.2026 | 210,65 | 225,00 | 210,65 | 223,15 | 0,72% | 296,00 |
| 06.03.2026 | 229,15 | 229,30 | 218,65 | 221,55 | -0,61% | 107,00 |
| 05.03.2026 | 228,65 | 232,35 | 218,60 | 222,90 | -4,07% | 114,00 |
| 04.03.2026 | 221,30 | 233,40 | 221,30 | 232,35 | 1,71% | 682,00 |
| 03.03.2026 | 230,90 | 231,65 | 220,05 | 228,45 | -4,01% | 540,00 |
| 02.03.2026 | 235,60 | 239,95 | 233,05 | 238,00 | 0,29% | 853,00 |
| 27.02.2026 | 239,20 | 240,60 | 234,25 | 237,30 | -1,74% | 362,00 |
| 26.02.2026 | 245,70 | 248,80 | 240,00 | 241,50 | -6,34% | 104,00 |
| 25.02.2026 | 251,65 | 258,25 | 251,55 | 257,85 | 5,40% | 147,00 |
| 24.02.2026 | 241,80 | 245,45 | 239,65 | 244,65 | 0,89% | 387,00 |
| 23.02.2026 | 244,30 | 247,45 | 241,10 | 242,50 | -1,24% | 335,00 |
| 20.02.2026 | 241,15 | 246,55 | 240,60 | 245,55 | 1,53% | 270,00 |
| 19.02.2026 | 244,10 | 244,15 | 240,95 | 241,85 | -0,31% | 271,00 |
| 18.02.2026 | 237,65 | 244,50 | 236,15 | 242,60 | 2,95% | 501,00 |
| 17.02.2026 | 230,65 | 235,80 | 230,65 | 235,65 | 4,04% | 108,00 |
| 16.02.2026 | 227,95 | 228,35 | 226,40 | 226,50 | -2,69% | 149,00 |
| 13.02.2026 | 230,75 | 233,25 | 229,90 | 232,75 | 3,95% | 225,00 |
| 12.02.2026 | 225,00 | 227,80 | 219,85 | 223,90 | -4,97% | 626,00 |
| 11.02.2026 | 227,30 | 235,60 | 226,80 | 235,60 | 4,11% | 234,00 |
| 10.02.2026 | 225,50 | 227,60 | 224,30 | 226,30 | 1,07% | 142,00 |
| 09.02.2026 | 219,50 | 224,30 | 215,60 | 223,90 | 1,36% | 697,00 |
| 06.02.2026 | 216,70 | 227,80 | 210,00 | 220,90 | 3,42% | 140,00 |
| 05.02.2026 | 217,30 | 221,70 | 210,35 | 213,60 | 0,23% | 592,00 |
| 04.02.2026 | 221,50 | 223,80 | 205,20 | 213,10 | -3,97% | 136,00 |
| 03.02.2026 | 226,20 | 227,30 | 218,30 | 221,90 | -0,58% | 769,00 |
| 02.02.2026 | 216,40 | 223,40 | 214,90 | 223,20 | -0,76% | 594,00 |
| 30.01.2026 | 226,55 | 226,60 | 224,10 | 224,90 | -1,06% | 36,00 |
| 29.01.2026 | 224,00 | 230,00 | 220,35 | 227,30 | -3,58% | 195,00 |
| 28.01.2026 | 240,40 | 246,15 | 232,15 | 235,75 | 3,08% | 720,00 |
| 27.01.2026 | 227,80 | 234,10 | 227,60 | 228,70 | 2,69% | 1.120,00 |
| 26.01.2026 | 223,40 | 224,10 | 221,90 | 222,70 | 0,13% | 175,00 |
| 23.01.2026 | 223,50 | 224,70 | 219,60 | 222,40 | -3,01% | 626,00 |
| 22.01.2026 | 227,60 | 230,60 | 225,50 | 229,30 | 0,35% | 575,00 |
| 21.01.2026 | 220,90 | 229,10 | 220,20 | 228,50 | 5,93% | 190,00 |
| 20.01.2026 | 221,50 | 221,50 | 215,60 | 215,70 | -5,19% | 123,00 |
| 19.01.2026 | 228,70 | 228,70 | 227,50 | 227,50 | -0,35% | 139,00 |
| 16.01.2026 | 229,80 | 230,10 | 227,40 | 228,30 | -3,55% | 328,00 |
| 15.01.2026 | 231,00 | 238,70 | 230,60 | 236,70 | 5,53% | 308,00 |
| 14.01.2026 | 226,70 | 229,30 | 217,00 | 224,30 | 2,00% | 753,00 |
| 13.01.2026 | 220,40 | 224,20 | 219,30 | 219,90 | 0,59% | 123,00 |
| 12.01.2026 | 215,50 | 218,60 | 215,50 | 218,60 | -0,25% | 1.691,00 |
| 09.01.2026 | 206,50 | 219,95 | 206,50 | 219,15 | 8,80% | 238,00 |
| 08.01.2026 | 201,00 | 202,70 | 196,70 | 201,43 | -2,97% | 911,00 |
| 07.01.2026 | 207,40 | 208,40 | 206,60 | 207,60 | 2,67% | 367,00 |
| 06.01.2026 | 203,60 | 203,80 | 201,70 | 202,20 | 0,19% | 201,00 |
| 05.01.2026 | 198,73 | 202,40 | 198,73 | 201,83 | 3,77% | 108,00 |
| 02.01.2026 | 187,35 | 195,10 | 187,30 | 194,50 | 4,46% | 455,00 |
| 30.12.2025 | 186,55 | 187,45 | 186,20 | 186,20 | 0,89% | 112,00 |
| 29.12.2025 | 185,90 | 185,95 | 183,35 | 184,55 | 2,99% | 145,00 |
| 23.12.2025 | 179,20 | 179,40 | 178,60 | 179,20 | -0,31% | 51,00 |
| 22.12.2025 | 179,40 | 179,85 | 178,80 | 179,75 | 4,20% | 36,00 |
| 19.12.2025 | 170,70 | 174,10 | 170,70 | 172,50 | 3,08% | - |
| 18.12.2025 | 166,15 | 168,25 | 166,15 | 167,35 | 1,21% | 83,00 |
| 17.12.2025 | 172,45 | 173,35 | 162,70 | 165,35 | -3,05% | 405,00 |
| 16.12.2025 | 168,90 | 173,15 | 167,70 | 170,55 | 0,24% | - |
| 15.12.2025 | 171,20 | 171,85 | 169,65 | 170,15 | 1,73% | 69,00 |
| 12.12.2025 | 172,20 | 172,30 | 166,30 | 167,25 | -7,01% | 1.366,00 |
| 11.12.2025 | 179,25 | 182,80 | 178,40 | 179,85 | -2,23% | 1.328,00 |
| 10.12.2025 | 181,95 | 183,95 | 180,90 | 183,95 | -0,67% | 286,00 |
| 09.12.2025 | 185,90 | 185,90 | 184,40 | 185,20 | 1,20% | 193,00 |
| 08.12.2025 | 182,95 | 184,25 | 182,30 | 183,00 | -0,52% | 73,00 |
| 05.12.2025 | 181,70 | 185,15 | 180,75 | 183,95 | 0,57% | 354,00 |