44,050€
-19,03%
Echtzeit-Aktienkurs TOKYO ELECTRON LTD
Bid:
Ask:
Aktienkurse zur TOKYO ELECTRON LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 49,06 | 50,04 | 44,05 | 44,05 | -19,03% | 5.973,00 |
| 04.11.2026 | 54,61 | 56,09 | 53,40 | 54,40 | -3,39% | 1.045,00 |
| 03.11.2026 | 55,93 | 56,46 | 55,63 | 56,31 | 0,73% | 134,00 |
| 02.11.2026 | 56,77 | 58,00 | 55,89 | 55,90 | 2,76% | 1.836,00 |
| 30.10.2026 | 55,91 | 57,00 | 53,16 | 54,40 | -2,61% | 1.540,00 |
| 29.10.2026 | 56,86 | 57,69 | 55,74 | 55,86 | -0,50% | 1.608,00 |
| 28.10.2026 | 56,49 | 57,64 | 56,08 | 56,14 | 2,19% | 1.388,00 |
| 27.10.2026 | 53,22 | 55,05 | 53,06 | 54,94 | 3,98% | 521,00 |
| 26.10.2026 | 52,31 | 53,11 | 51,95 | 52,83 | -1,40% | 2.856,00 |
| 23.10.2026 | 53,41 | 54,10 | 52,69 | 53,58 | 1,60% | 1.827,00 |
| 22.10.2026 | 53,64 | 53,95 | 52,41 | 52,74 | -8,57% | 2.635,00 |
| 21.10.2026 | 57,50 | 58,10 | 56,98 | 57,68 | 0,00% | 1.007,00 |
| 20.10.2026 | 56,88 | 57,80 | 56,23 | 57,68 | -0,75% | 737,00 |
| 19.10.2026 | 58,44 | 58,85 | 57,60 | 58,12 | 1,18% | 663,00 |
| 16.10.2026 | 59,92 | 60,13 | 57,21 | 57,44 | -4,27% | 2.739,00 |
| 15.10.2026 | 59,99 | 60,07 | 59,93 | 60,00 | -2,89% | 16,00 |
| 14.10.2026 | 64,33 | 64,99 | 61,78 | 61,78 | -5,49% | 3.863,00 |
| 13.10.2026 | 65,76 | 66,71 | 64,28 | 65,37 | -3,90% | 5.548,00 |
| 12.10.2026 | 69,96 | 70,39 | 68,00 | 68,02 | -2,16% | 2.815,00 |
| 09.10.2026 | 70,05 | 70,52 | 68,90 | 69,52 | 3,29% | 1.085,00 |
| 08.10.2026 | 69,25 | 69,51 | 67,07 | 67,31 | -2,69% | 3.997,00 |
| 07.10.2026 | 70,78 | 70,99 | 68,40 | 69,17 | -4,27% | 1.757,00 |
| 06.10.2026 | 72,47 | 73,73 | 71,72 | 72,25 | 0,40% | 1.193,00 |
| 05.10.2026 | 72,15 | 73,43 | 71,36 | 71,96 | 2,19% | 2.668,00 |
| 02.10.2026 | 67,94 | 71,02 | 67,94 | 70,42 | 0,58% | 584,00 |
| 01.10.2026 | 69,81 | 70,93 | 68,46 | 70,01 | 4,08% | 2.667,00 |
| 30.09.2026 | 66,45 | 67,68 | 66,41 | 67,27 | 2,23% | 2.210,00 |
| 29.09.2026 | 63,54 | 68,21 | 63,46 | 65,80 | -79,16% | 2.923,00 |
| 28.09.2026 | 317,33 | 318,17 | 313,70 | 315,80 | -0,22% | 47,00 |
| 25.09.2026 | 313,13 | 317,27 | 312,05 | 316,50 | 4,46% | 250,00 |
| 24.09.2026 | 300,75 | 305,15 | 296,27 | 302,98 | -1,31% | 962,00 |
| 23.09.2026 | 307,13 | 307,48 | 303,23 | 307,00 | -0,10% | 144,00 |
| 22.09.2026 | 306,05 | 309,25 | 300,95 | 307,30 | 0,92% | 793,00 |
| 21.09.2026 | 298,00 | 306,80 | 297,00 | 304,50 | 3,41% | 541,00 |
| 18.09.2026 | 294,00 | 299,10 | 293,02 | 294,45 | 1,68% | 968,00 |
| 17.09.2026 | 283,35 | 292,67 | 282,83 | 289,58 | 1,69% | 365,00 |
| 16.09.2026 | 286,10 | 291,77 | 283,00 | 284,75 | 1,27% | 402,00 |
| 15.09.2026 | 285,00 | 288,27 | 280,42 | 281,17 | 0,38% | 1.242,00 |
| 14.09.2026 | 286,48 | 287,83 | 276,65 | 280,10 | -4,08% | 369,00 |
| 11.09.2026 | 285,02 | 293,42 | 285,02 | 292,02 | 1,30% | 30,00 |
| 10.09.2026 | 293,77 | 296,63 | 287,77 | 288,27 | -1,65% | 137,00 |
| 09.09.2026 | 299,13 | 302,27 | 292,17 | 293,13 | -3,69% | 489,00 |
| 08.09.2026 | 306,40 | 308,02 | 300,75 | 304,35 | -2,46% | 1.039,00 |
| 07.09.2026 | 308,33 | 315,30 | 306,02 | 312,02 | 2,19% | 849,00 |
| 04.09.2026 | 294,58 | 307,10 | 293,23 | 305,35 | 2,73% | 873,00 |
| 03.09.2026 | 290,55 | 297,73 | 289,98 | 297,23 | 2,09% | 399,00 |
| 02.09.2026 | 287,55 | 291,15 | 283,55 | 291,15 | 1,53% | - |
| 01.09.2026 | 296,90 | 297,42 | 286,02 | 286,77 | -4,84% | 778,00 |
| 31.08.2026 | 300,80 | 304,95 | 300,80 | 301,38 | 0,69% | 60,00 |
| 28.08.2026 | 301,33 | 304,92 | 298,58 | 299,30 | -0,23% | 227,00 |
| 27.08.2026 | 300,58 | 305,52 | 295,90 | 300,00 | 0,82% | 181,00 |
| 26.08.2026 | 298,67 | 299,48 | 290,02 | 297,55 | -0,45% | 423,00 |
| 25.08.2026 | 297,08 | 300,52 | 295,67 | 298,90 | 1,67% | 307,00 |
| 24.08.2026 | 296,55 | 299,02 | 290,67 | 294,00 | 0,26% | 799,00 |
| 21.08.2026 | 291,95 | 296,33 | 289,92 | 293,23 | 2,71% | 136,00 |
| 20.08.2026 | 285,85 | 288,55 | 283,80 | 285,50 | -3,56% | 40,00 |
| 19.08.2026 | 294,83 | 305,33 | 293,85 | 296,02 | 10,22% | 544,00 |
| 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 |