159,950€
0,76%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 160,25 | 161,20 | 160,25 | 160,75 | 1,26% | 161,00 |
| 20.02.2025 | 159,10 | 160,45 | 156,00 | 158,75 | -2,61% | 1.399,00 |
| 19.02.2025 | 162,40 | 163,00 | 162,00 | 163,00 | 3,23% | 412,00 |
| 18.02.2025 | 155,75 | 157,95 | 155,75 | 157,90 | 1,15% | 34,00 |
| 17.02.2025 | 154,25 | 156,70 | 153,50 | 156,10 | 1,36% | 123,00 |
| 14.02.2025 | 156,50 | 156,50 | 154,00 | 154,00 | -2,75% | 85,00 |
| 13.02.2025 | 156,80 | 159,50 | 156,80 | 158,35 | -1,58% | 735,00 |
| 12.02.2025 | 162,75 | 162,75 | 159,25 | 160,90 | -0,95% | 96,00 |
| 11.02.2025 | 164,60 | 164,65 | 162,20 | 162,45 | -0,03% | 131,00 |
| 10.02.2025 | 162,05 | 164,80 | 161,65 | 162,50 | -0,76% | 75,00 |
| 07.02.2025 | 160,00 | 163,75 | 160,00 | 163,75 | -4,57% | 161,00 |
| 06.02.2025 | 166,05 | 173,00 | 166,05 | 171,60 | 4,35% | 102,00 |
| 05.02.2025 | 164,40 | 164,45 | 164,40 | 164,45 | -0,09% | 16,00 |
| 04.02.2025 | 165,35 | 165,35 | 162,45 | 164,60 | 2,20% | 38,00 |
| 03.02.2025 | 162,60 | 163,45 | 161,05 | 161,05 | -2,16% | 43,00 |
| 31.01.2025 | 162,70 | 166,70 | 161,95 | 164,60 | 3,85% | 249,00 |
| 30.01.2025 | 156,40 | 158,50 | 156,40 | 158,50 | 3,39% | 157,00 |
| 29.01.2025 | 153,75 | 156,00 | 153,30 | 153,30 | 0,13% | 755,00 |
| 28.01.2025 | 150,90 | 153,10 | 148,85 | 153,10 | -0,81% | 1.153,00 |
| 27.01.2025 | 157,70 | 157,70 | 148,00 | 154,35 | -8,40% | 669,00 |
| 24.01.2025 | 165,75 | 168,75 | 165,45 | 168,50 | -0,62% | 365,00 |
| 23.01.2025 | 168,35 | 170,00 | 164,50 | 169,55 | 0,56% | 566,00 |
| 22.01.2025 | 167,45 | 171,05 | 167,15 | 168,60 | -0,06% | 492,00 |
| 21.01.2025 | 166,45 | 168,95 | 166,45 | 168,70 | 1,72% | 125,00 |
| 20.01.2025 | 163,95 | 165,90 | 163,10 | 165,85 | -1,75% | 132,00 |
| 17.01.2025 | 167,85 | 168,80 | 164,95 | 168,80 | -0,18% | 650,00 |
| 16.01.2025 | 168,00 | 169,10 | 164,55 | 169,10 | 6,09% | 218,00 |
| 15.01.2025 | 159,90 | 160,15 | 157,05 | 159,40 | -1,27% | 402,00 |
| 14.01.2025 | 161,40 | 161,65 | 160,05 | 161,45 | -1,40% | 1.140,00 |
| 13.01.2025 | 169,50 | 169,50 | 160,05 | 163,75 | -2,09% | 369,00 |
| 10.01.2025 | 166,60 | 169,35 | 166,15 | 167,25 | -1,12% | 171,00 |
| 09.01.2025 | 166,15 | 169,20 | 164,85 | 169,15 | 0,95% | 268,00 |
| 08.01.2025 | 166,90 | 168,95 | 164,85 | 167,55 | 3,43% | 818,00 |
| 07.01.2025 | 168,70 | 170,00 | 162,00 | 162,00 | 6,79% | 756,00 |
| 06.01.2025 | 150,30 | 152,50 | 150,25 | 151,70 | 1,20% | 525,00 |
| 03.01.2025 | 149,15 | 149,90 | 149,00 | 149,90 | 0,74% | 56,00 |
| 02.01.2025 | 147,95 | 150,70 | 146,80 | 148,80 | 2,34% | 479,00 |
| 30.12.2024 | 147,35 | 148,00 | 145,40 | 145,40 | -2,32% | 104,00 |
| 27.12.2024 | 147,35 | 150,55 | 147,20 | 148,85 | 3,19% | 432,00 |
| 23.12.2024 | 144,45 | 146,10 | 143,80 | 144,25 | 0,98% | 196,00 |
| 20.12.2024 | 142,05 | 145,75 | 142,05 | 142,85 | -1,04% | 159,00 |
| 19.12.2024 | 145,00 | 145,00 | 141,55 | 144,35 | -2,24% | 215,00 |
| 18.12.2024 | 146,45 | 154,00 | 146,45 | 147,65 | 0,68% | 716,00 |
| 17.12.2024 | 148,05 | 149,10 | 146,65 | 146,65 | -1,91% | 257,00 |
| 16.12.2024 | 145,30 | 149,50 | 145,30 | 149,50 | -0,66% | 171,00 |
| 13.12.2024 | 148,10 | 150,50 | 147,90 | 150,50 | -1,79% | 125,00 |
| 12.12.2024 | 154,75 | 155,80 | 153,25 | 153,25 | -2,57% | 45,00 |
| 11.12.2024 | 154,95 | 157,30 | 154,50 | 157,30 | 3,15% | 265,00 |
| 10.12.2024 | 152,60 | 153,00 | 152,50 | 152,50 | 1,53% | 164,00 |
| 09.12.2024 | 150,70 | 152,25 | 147,85 | 150,20 | -1,22% | 368,00 |
| 06.12.2024 | 149,55 | 152,10 | 149,55 | 152,05 | -0,65% | 198,00 |
| 05.12.2024 | 157,00 | 157,00 | 153,05 | 153,05 | -3,71% | 378,00 |
| 04.12.2024 | 157,15 | 158,95 | 157,00 | 158,95 | 0,63% | 1.010,00 |
| 03.12.2024 | 156,55 | 159,15 | 155,70 | 157,95 | 4,15% | 384,00 |
| 02.12.2024 | 150,00 | 151,70 | 148,45 | 151,65 | 1,88% | 293,00 |
| 29.11.2024 | 147,75 | 148,85 | 147,05 | 148,85 | 0,61% | 245,00 |
| 28.11.2024 | 147,60 | 149,80 | 147,45 | 147,95 | 8,39% | 174,00 |
| 27.11.2024 | 138,20 | 138,20 | 134,20 | 136,50 | -3,16% | 347,00 |
| 26.11.2024 | 141,30 | 141,30 | 140,00 | 140,95 | -2,19% | 89,00 |
| 25.11.2024 | 144,30 | 144,40 | 138,20 | 144,10 | 5,92% | 726,00 |
| 22.11.2024 | 136,35 | 138,60 | 135,05 | 136,05 | 1,95% | 229,00 |
| 21.11.2024 | 133,45 | 135,75 | 133,35 | 133,45 | 0,15% | 197,00 |
| 20.11.2024 | 133,00 | 134,10 | 132,15 | 133,25 | -1,19% | 143,00 |
| 19.11.2024 | 133,65 | 135,90 | 133,65 | 134,85 | 0,00% | 130,00 |
| 18.11.2024 | 133,75 | 135,75 | 132,50 | 134,85 | 1,09% | 407,00 |
| 15.11.2024 | 136,55 | 138,20 | 133,40 | 133,40 | -3,19% | 501,00 |
| 14.11.2024 | 134,55 | 137,80 | 134,55 | 137,80 | -2,03% | 359,00 |
| 13.11.2024 | 139,70 | 140,65 | 137,80 | 140,65 | -4,32% | 315,00 |
| 12.11.2024 | 141,95 | 151,00 | 141,95 | 147,00 | 1,45% | 490,00 |
| 11.11.2024 | 140,00 | 145,60 | 140,00 | 144,90 | 4,24% | 352,00 |
| 08.11.2024 | 139,00 | 139,95 | 138,90 | 139,00 | -0,71% | 190,00 |
| 07.11.2024 | 140,20 | 140,35 | 138,10 | 140,00 | -0,88% | 336,00 |
| 06.11.2024 | 142,80 | 144,30 | 141,25 | 141,25 | 1,22% | 408,00 |
| 05.11.2024 | 139,00 | 141,30 | 136,90 | 139,55 | -1,48% | 277,00 |
| 04.11.2024 | 137,35 | 141,65 | 136,40 | 141,65 | 1,91% | 196,00 |
| 01.11.2024 | 137,00 | 140,00 | 133,85 | 139,00 | -1,66% | 434,00 |
| 31.10.2024 | 141,95 | 142,00 | 138,60 | 141,35 | -3,18% | 136,00 |
| 30.10.2024 | 146,05 | 147,35 | 146,00 | 146,00 | 0,27% | 94,00 |
| 29.10.2024 | 147,45 | 148,50 | 141,90 | 145,60 | 0,28% | 217,00 |
| 28.10.2024 | 143,05 | 145,25 | 142,95 | 145,20 | 1,61% | 201,00 |
| 25.10.2024 | 141,85 | 142,95 | 141,05 | 142,90 | 2,44% | 192,00 |
| 24.10.2024 | 141,85 | 141,85 | 138,45 | 139,50 | 1,12% | 1.075,00 |
| 23.10.2024 | 140,00 | 140,75 | 137,50 | 137,95 | -3,12% | 219,00 |
| 22.10.2024 | 142,05 | 142,95 | 140,65 | 142,40 | -2,50% | 386,00 |
| 21.10.2024 | 147,50 | 147,80 | 146,00 | 146,05 | -0,31% | 324,00 |
| 18.10.2024 | 146,00 | 147,35 | 144,65 | 146,50 | -0,81% | 550,00 |
| 17.10.2024 | 146,45 | 149,45 | 146,45 | 147,70 | -0,87% | 187,00 |
| 16.10.2024 | 151,50 | 151,50 | 148,15 | 149,00 | -1,84% | 653,00 |
| 15.10.2024 | 163,95 | 165,15 | 151,80 | 151,80 | -6,30% | 779,00 |
| 14.10.2024 | 159,55 | 162,00 | 156,55 | 162,00 | 1,89% | 257,00 |
| 11.10.2024 | 156,35 | 159,65 | 156,35 | 159,00 | 1,89% | 473,00 |
| 10.10.2024 | 156,80 | 157,15 | 156,05 | 156,05 | -3,67% | 71,00 |
| 09.10.2024 | 159,50 | 162,00 | 159,50 | 162,00 | 1,63% | 158,00 |
| 08.10.2024 | 155,10 | 159,40 | 155,10 | 159,40 | 1,21% | 42,00 |
| 07.10.2024 | 158,80 | 158,80 | 155,05 | 157,50 | -1,56% | 480,00 |
| 04.10.2024 | 157,85 | 160,20 | 157,75 | 160,00 | -0,31% | 175,00 |
| 03.10.2024 | 160,00 | 160,50 | 155,10 | 160,50 | -0,93% | 880,00 |
| 02.10.2024 | 157,05 | 162,00 | 155,35 | 162,00 | 3,05% | 760,00 |
| 01.10.2024 | 163,00 | 164,30 | 157,20 | 157,20 | -1,72% | 249,00 |
| 30.09.2024 | 158,40 | 160,70 | 158,00 | 159,95 | -0,71% | 706,00 |