213,000€
-1,57%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 213,20 | 214,60 | 211,40 | 212,50 | -1,80% | 1.053,00 |
| 16.05.2024 | 220,00 | 220,30 | 216,40 | 216,40 | 2,03% | 535,00 |
| 15.05.2024 | 207,90 | 212,10 | 207,90 | 212,10 | 3,46% | 78,00 |
| 14.05.2024 | 204,70 | 205,90 | 202,70 | 205,00 | -0,29% | 162,00 |
| 13.05.2024 | 207,20 | 207,90 | 205,30 | 205,60 | -2,00% | 83,00 |
| 10.05.2024 | 207,70 | 214,10 | 204,70 | 209,80 | 0,33% | 289,00 |
| 09.05.2024 | 211,80 | 211,80 | 208,40 | 209,10 | -3,42% | 61,00 |
| 08.05.2024 | 218,00 | 218,00 | 216,20 | 216,50 | -1,59% | 109,00 |
| 07.05.2024 | 222,80 | 222,80 | 219,70 | 220,00 | -0,05% | 121,00 |
| 06.05.2024 | 214,70 | 220,10 | 214,70 | 220,10 | 2,85% | 210,00 |
| 03.05.2024 | 213,50 | 214,00 | 210,10 | 214,00 | 0,42% | 82,00 |
| 02.05.2024 | 206,80 | 213,90 | 205,50 | 213,10 | 2,65% | 581,00 |
| 30.04.2024 | 210,80 | 214,00 | 207,60 | 207,60 | -1,00% | 685,00 |
| 29.04.2024 | 209,60 | 209,70 | 205,00 | 209,70 | 1,65% | 329,00 |
| 26.04.2024 | 205,50 | 209,10 | 203,30 | 206,30 | 0,15% | 479,00 |
| 25.04.2024 | 202,90 | 206,40 | 200,40 | 206,00 | -0,43% | 146,00 |
| 24.04.2024 | 207,80 | 211,30 | 206,80 | 206,90 | 3,45% | 129,00 |
| 23.04.2024 | 198,85 | 202,00 | 195,30 | 200,00 | 0,05% | 573,00 |
| 22.04.2024 | 198,60 | 200,30 | 194,20 | 199,90 | 0,88% | 1.059,00 |
| 19.04.2024 | 206,30 | 207,50 | 198,10 | 198,15 | -10,18% | 2.142,00 |
| 18.04.2024 | 223,60 | 223,60 | 217,00 | 220,60 | -1,52% | 1.504,00 |
| 17.04.2024 | 228,10 | 229,00 | 224,00 | 224,00 | -2,44% | 682,00 |
| 16.04.2024 | 228,30 | 231,30 | 224,00 | 229,60 | -1,71% | 1.290,00 |
| 15.04.2024 | 240,00 | 243,50 | 233,60 | 233,60 | -1,23% | 502,00 |
| 12.04.2024 | 242,60 | 244,60 | 236,50 | 236,50 | 0,72% | 272,00 |
| 11.04.2024 | 233,00 | 237,10 | 233,00 | 234,80 | -0,93% | 105,00 |
| 10.04.2024 | 238,00 | 238,00 | 236,10 | 237,00 | 0,42% | 211,00 |
| 09.04.2024 | 234,20 | 236,80 | 232,20 | 236,00 | 2,21% | 476,00 |
| 08.04.2024 | 230,80 | 231,10 | 227,20 | 230,90 | 0,61% | 107,00 |
| 05.04.2024 | 226,20 | 230,90 | 225,90 | 229,50 | -2,17% | 526,00 |
| 04.04.2024 | 242,60 | 242,60 | 234,60 | 234,60 | -4,28% | 282,00 |
| 03.04.2024 | 239,60 | 245,10 | 239,50 | 245,10 | 2,30% | 293,00 |
| 02.04.2024 | 241,60 | 247,50 | 237,00 | 239,60 | -1,36% | 796,00 |
| 28.03.2024 | 241,80 | 242,90 | 237,30 | 242,90 | 2,45% | 157,00 |
| 27.03.2024 | 241,90 | 241,90 | 236,30 | 237,10 | -1,21% | 261,00 |
| 26.03.2024 | 239,20 | 242,80 | 235,60 | 240,00 | 2,08% | 1.134,00 |
| 25.03.2024 | 238,80 | 244,90 | 234,40 | 235,10 | -2,41% | 965,00 |
| 22.03.2024 | 238,30 | 241,90 | 237,10 | 240,90 | -1,27% | 450,00 |
| 21.03.2024 | 236,30 | 244,90 | 236,30 | 244,00 | 6,04% | 950,00 |
| 20.03.2024 | 227,00 | 230,30 | 224,70 | 230,10 | 1,10% | 240,00 |
| 19.03.2024 | 228,90 | 232,90 | 221,60 | 227,60 | 1,11% | 859,00 |
| 18.03.2024 | 225,00 | 230,00 | 223,80 | 225,10 | 1,81% | 809,00 |
| 15.03.2024 | 219,60 | 222,10 | 213,00 | 221,10 | -3,37% | 1.180,00 |
| 14.03.2024 | 229,10 | 231,90 | 225,00 | 228,80 | -0,09% | 269,00 |
| 13.03.2024 | 233,10 | 233,20 | 226,80 | 229,00 | -1,21% | 796,00 |
| 12.03.2024 | 224,60 | 231,90 | 224,60 | 231,80 | 3,02% | 2.876,00 |
| 11.03.2024 | 229,00 | 229,90 | 224,10 | 225,00 | -2,17% | 4.247,00 |
| 08.03.2024 | 236,90 | 239,60 | 228,60 | 230,00 | -3,93% | 2.355,00 |
| 07.03.2024 | 237,30 | 240,50 | 234,30 | 239,40 | -3,35% | 2.654,00 |
| 06.03.2024 | 241,90 | 247,90 | 240,60 | 247,70 | 3,25% | 1.520,00 |
| 05.03.2024 | 245,70 | 245,70 | 237,90 | 239,90 | -0,99% | 952,00 |
| 04.03.2024 | 245,50 | 251,50 | 237,20 | 242,30 | -1,10% | 1.377,00 |
| 01.03.2024 | 238,20 | 245,00 | 237,00 | 245,00 | 5,74% | 960,00 |
| 29.02.2024 | 225,90 | 231,70 | 225,70 | 231,70 | 4,89% | 688,00 |
| 28.02.2024 | 226,20 | 226,20 | 220,80 | 220,90 | -1,30% | 203,00 |
| 27.02.2024 | 222,00 | 228,00 | 220,50 | 223,80 | 0,86% | 521,00 |
| 26.02.2024 | 223,40 | 225,60 | 221,10 | 221,90 | -2,46% | 643,00 |
| 23.02.2024 | 230,20 | 236,20 | 227,50 | 227,50 | -1,30% | 949,00 |
| 22.02.2024 | 226,40 | 230,50 | 222,70 | 230,50 | 9,19% | 1.231,00 |
| 21.02.2024 | 214,00 | 215,00 | 211,10 | 211,10 | 1,00% | 173,00 |
| 20.02.2024 | 216,40 | 216,40 | 205,70 | 209,00 | -3,02% | 597,00 |
| 19.02.2024 | 218,30 | 222,00 | 214,10 | 215,50 | -1,82% | 578,00 |
| 16.02.2024 | 221,60 | 224,00 | 215,00 | 219,50 | -0,23% | 2.661,00 |
| 15.02.2024 | 220,00 | 223,30 | 211,50 | 220,00 | 4,17% | 3.993,00 |
| 14.02.2024 | 213,10 | 213,10 | 207,20 | 211,20 | 1,44% | 539,00 |
| 13.02.2024 | 209,20 | 213,20 | 205,40 | 208,20 | 7,88% | 614,00 |
| 12.02.2024 | 195,95 | 195,95 | 187,10 | 193,00 | -1,03% | 543,00 |
| 09.02.2024 | 188,85 | 196,00 | 188,85 | 195,00 | 3,50% | 545,00 |
| 08.02.2024 | 180,55 | 188,40 | 180,55 | 188,40 | 5,05% | 438,00 |
| 07.02.2024 | 179,75 | 179,95 | 175,05 | 179,35 | 0,70% | 379,00 |
| 06.02.2024 | 180,55 | 180,55 | 177,00 | 178,10 | 0,17% | 108,00 |
| 05.02.2024 | 177,80 | 179,10 | 176,20 | 177,80 | 0,17% | 208,00 |
| 02.02.2024 | 177,50 | 177,50 | 177,50 | 177,50 | 1,43% | 4,00 |
| 01.02.2024 | 176,00 | 179,00 | 174,00 | 175,00 | -0,09% | 364,00 |
| 31.01.2024 | 175,20 | 176,65 | 173,60 | 175,15 | 1,24% | 73,00 |
| 30.01.2024 | 173,65 | 175,35 | 173,00 | 173,00 | -1,00% | 1.300,00 |
| 29.01.2024 | 176,00 | 178,20 | 172,50 | 174,75 | -0,68% | 243,00 |
| 26.01.2024 | 176,20 | 176,20 | 175,00 | 175,95 | -1,29% | 215,00 |
| 25.01.2024 | 177,65 | 180,95 | 174,25 | 178,25 | -2,60% | 550,00 |
| 24.01.2024 | 179,75 | 183,00 | 176,70 | 183,00 | 3,24% | 801,00 |
| 23.01.2024 | 176,65 | 177,25 | 174,00 | 177,25 | -0,87% | 1.638,00 |
| 22.01.2024 | 179,15 | 181,45 | 176,35 | 178,80 | 0,45% | 777,00 |
| 19.01.2024 | 176,00 | 179,00 | 174,20 | 178,00 | 3,76% | 380,00 |
| 18.01.2024 | 166,90 | 171,95 | 165,85 | 171,55 | 5,54% | 972,00 |
| 17.01.2024 | 165,55 | 165,55 | 162,50 | 162,55 | -2,17% | 224,00 |
| 16.01.2024 | 162,00 | 166,50 | 159,00 | 166,15 | -0,78% | 727,00 |
| 15.01.2024 | 163,10 | 167,45 | 163,10 | 167,45 | 3,27% | 219,00 |
| 12.01.2024 | 166,40 | 166,40 | 162,15 | 162,15 | 0,22% | 139,00 |
| 11.01.2024 | 163,40 | 164,95 | 161,80 | 161,80 | 1,19% | 149,00 |
| 10.01.2024 | 160,50 | 161,00 | 159,90 | 159,90 | 0,09% | 537,00 |
| 09.01.2024 | 159,55 | 159,75 | 153,00 | 159,75 | 1,01% | 1.205,00 |
| 08.01.2024 | 156,60 | 158,15 | 155,90 | 158,15 | 1,38% | 252,00 |
| 05.01.2024 | 150,95 | 156,00 | 150,05 | 156,00 | 2,63% | 184,00 |
| 04.01.2024 | 151,95 | 153,40 | 151,25 | 152,00 | -2,31% | 180,00 |
| 03.01.2024 | 159,10 | 159,10 | 155,00 | 155,60 | -2,08% | 239,00 |
| 02.01.2024 | 162,60 | 162,80 | 158,90 | 158,90 | -0,47% | 234,00 |
| 29.12.2023 | 162,10 | 162,10 | 159,65 | 159,65 | -1,81% | 45,00 |
| 28.12.2023 | 161,00 | 162,60 | 161,00 | 162,60 | 1,15% | 81,00 |
| 27.12.2023 | 163,30 | 166,00 | 158,00 | 160,75 | 1,61% | 1.723,00 |
| 22.12.2023 | 160,45 | 160,45 | 158,20 | 158,20 | -1,46% | 48,00 |