166,275€
3,12%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 165,48 | 167,45 | 165,35 | 167,10 | 3,63% | - |
| 14.10.2025 | 161,25 | 161,25 | 159,20 | 161,25 | 0,03% | 166,00 |
| 13.10.2025 | 157,00 | 161,20 | 155,05 | 161,20 | 1,67% | 341,00 |
| 10.10.2025 | 165,10 | 165,10 | 157,20 | 158,55 | -4,95% | 198,00 |
| 09.10.2025 | 166,50 | 169,60 | 166,50 | 166,80 | 0,21% | 201,00 |
| 08.10.2025 | 166,45 | 166,75 | 164,25 | 166,45 | -2,92% | 312,00 |
| 07.10.2025 | 174,10 | 174,10 | 168,60 | 171,45 | -2,83% | 872,00 |
| 06.10.2025 | 173,30 | 177,50 | 172,10 | 176,45 | 7,92% | 961,00 |
| 03.10.2025 | 163,10 | 166,70 | 163,10 | 163,50 | 1,08% | 538,00 |
| 02.10.2025 | 160,15 | 161,75 | 159,10 | 161,75 | 4,35% | 235,00 |
| 01.10.2025 | 148,25 | 155,00 | 146,85 | 155,00 | 3,33% | 663,00 |
| 30.09.2025 | 151,30 | 151,30 | 146,60 | 150,00 | -0,86% | 957,00 |
| 29.09.2025 | 152,05 | 152,90 | 150,60 | 151,30 | -0,75% | 338,00 |
| 26.09.2025 | 150,05 | 152,60 | 150,05 | 152,45 | -3,51% | 726,00 |
| 25.09.2025 | 158,25 | 159,50 | 154,00 | 158,00 | 6,72% | 703,00 |
| 24.09.2025 | 155,15 | 159,35 | 148,05 | 148,05 | -3,36% | 1.234,00 |
| 23.09.2025 | 153,10 | 155,50 | 152,20 | 153,20 | -0,03% | 583,00 |
| 22.09.2025 | 153,50 | 153,60 | 151,10 | 153,25 | 4,29% | 1.038,00 |
| 19.09.2025 | 147,50 | 148,25 | 145,45 | 146,95 | -3,26% | 522,00 |
| 18.09.2025 | 145,05 | 151,90 | 145,05 | 151,90 | 7,58% | 1.187,00 |
| 17.09.2025 | 138,50 | 141,25 | 138,50 | 141,20 | 4,59% | 280,00 |
| 16.09.2025 | 133,70 | 135,10 | 131,60 | 135,00 | 1,96% | 910,00 |
| 15.09.2025 | 132,20 | 132,60 | 130,85 | 132,40 | 1,85% | 303,00 |
| 12.09.2025 | 130,65 | 133,60 | 129,50 | 130,00 | 2,44% | 1.307,00 |
| 11.09.2025 | 124,15 | 128,00 | 124,15 | 126,90 | 1,60% | 1.994,00 |
| 10.09.2025 | 123,30 | 124,90 | 123,00 | 124,90 | -0,04% | 1.374,00 |
| 09.09.2025 | 121,90 | 124,95 | 121,05 | 124,95 | 3,44% | 477,00 |
| 08.09.2025 | 119,65 | 120,80 | 119,65 | 120,80 | 3,07% | 266,00 |
| 05.09.2025 | 117,50 | 118,05 | 115,55 | 117,20 | 1,78% | 553,00 |
| 04.09.2025 | 116,00 | 116,65 | 115,15 | 115,15 | -0,95% | 66,00 |
| 03.09.2025 | 116,10 | 116,25 | 115,05 | 116,25 | 0,39% | 257,00 |
| 02.09.2025 | 118,30 | 119,55 | 115,80 | 115,80 | -2,11% | 587,00 |
| 01.09.2025 | 118,00 | 120,00 | 118,00 | 118,30 | -1,29% | 735,00 |
| 29.08.2025 | 120,80 | 121,00 | 118,15 | 119,85 | -3,39% | 232,00 |
| 28.08.2025 | 119,85 | 124,05 | 119,85 | 124,05 | 2,99% | 290,00 |
| 27.08.2025 | 119,10 | 120,45 | 119,10 | 120,45 | 1,47% | 105,00 |
| 26.08.2025 | 116,60 | 120,30 | 116,60 | 118,70 | 1,45% | 183,00 |
| 25.08.2025 | 117,60 | 118,45 | 116,55 | 117,00 | -1,22% | 205,00 |
| 22.08.2025 | 117,55 | 118,65 | 114,45 | 118,45 | -0,42% | 1.354,00 |
| 21.08.2025 | 119,85 | 119,85 | 118,10 | 118,95 | -2,22% | 553,00 |
| 20.08.2025 | 122,15 | 122,75 | 120,75 | 121,65 | -2,01% | 462,00 |
| 19.08.2025 | 124,00 | 124,30 | 124,00 | 124,15 | -0,36% | 50,00 |
| 18.08.2025 | 123,00 | 124,65 | 122,55 | 124,60 | 1,26% | 182,00 |
| 15.08.2025 | 124,30 | 126,35 | 123,05 | 123,05 | -0,04% | 1.810,00 |
| 14.08.2025 | 123,10 | 126,25 | 123,10 | 123,10 | -2,26% | 310,00 |
| 13.08.2025 | 126,30 | 126,50 | 125,95 | 125,95 | -1,06% | 83,00 |
| 12.08.2025 | 126,45 | 127,30 | 124,65 | 127,30 | 0,24% | 233,00 |
| 11.08.2025 | 125,80 | 127,00 | 125,05 | 127,00 | 1,24% | 124,00 |
| 08.08.2025 | 124,95 | 125,45 | 123,00 | 125,45 | 3,72% | 1.477,00 |
| 07.08.2025 | 122,50 | 124,90 | 120,95 | 120,95 | -3,08% | 796,00 |
| 06.08.2025 | 127,25 | 127,40 | 121,05 | 124,80 | -4,04% | 1.014,00 |
| 05.08.2025 | 131,90 | 132,35 | 130,05 | 130,05 | -3,09% | 169,00 |
| 04.08.2025 | 132,90 | 136,00 | 130,95 | 134,20 | 4,27% | 1.210,00 |
| 01.08.2025 | 131,00 | 131,15 | 125,65 | 128,70 | -7,44% | 1.168,00 |
| 31.07.2025 | 158,10 | 158,10 | 135,15 | 139,05 | -12,49% | 1.776,00 |
| 30.07.2025 | 157,00 | 158,90 | 157,00 | 158,90 | 0,25% | 39,00 |
| 29.07.2025 | 157,25 | 158,50 | 157,05 | 158,50 | 0,67% | 105,00 |
| 28.07.2025 | 158,95 | 158,95 | 157,05 | 157,45 | -3,08% | 391,00 |
| 25.07.2025 | 160,55 | 162,45 | 160,10 | 162,45 | 0,25% | 41,00 |
| 24.07.2025 | 161,95 | 164,10 | 160,70 | 162,05 | -0,98% | 281,00 |
| 23.07.2025 | 161,30 | 163,65 | 159,55 | 163,65 | 2,67% | 164,00 |
| 22.07.2025 | 160,45 | 160,45 | 157,30 | 159,40 | -1,57% | 126,00 |
| 21.07.2025 | 163,05 | 163,05 | 160,90 | 161,95 | 0,62% | 523,00 |
| 18.07.2025 | 161,05 | 161,05 | 159,95 | 160,95 | 0,56% | 84,00 |
| 17.07.2025 | 160,00 | 162,15 | 159,20 | 160,05 | -1,02% | 117,00 |
| 16.07.2025 | 162,05 | 164,10 | 160,25 | 161,70 | 1,32% | 533,00 |
| 15.07.2025 | 158,25 | 159,60 | 156,40 | 159,60 | 4,52% | 291,00 |
| 14.07.2025 | 153,95 | 153,95 | 152,20 | 152,70 | -1,67% | 39,00 |
| 11.07.2025 | 157,15 | 157,55 | 155,30 | 155,30 | -1,77% | 234,00 |
| 10.07.2025 | 157,60 | 158,10 | 156,50 | 158,10 | -1,59% | 134,00 |
| 09.07.2025 | 159,30 | 160,65 | 158,20 | 160,65 | -0,25% | 123,00 |
| 08.07.2025 | 159,05 | 161,30 | 159,05 | 161,05 | 0,19% | 27,00 |
| 07.07.2025 | 160,25 | 161,95 | 158,40 | 160,75 | 1,10% | 144,00 |
| 04.07.2025 | 160,55 | 160,55 | 157,70 | 159,00 | -1,15% | 152,00 |
| 03.07.2025 | 160,45 | 160,85 | 158,80 | 160,85 | 3,24% | 139,00 |
| 02.07.2025 | 156,95 | 158,25 | 155,55 | 155,80 | -2,56% | 41,00 |
| 01.07.2025 | 160,85 | 161,15 | 158,90 | 159,90 | -2,47% | 73,00 |
| 30.06.2025 | 165,20 | 165,20 | 162,95 | 163,95 | -0,70% | 152,00 |
| 27.06.2025 | 162,70 | 165,45 | 161,55 | 165,10 | 5,23% | 571,00 |
| 26.06.2025 | 154,85 | 157,50 | 154,65 | 156,90 | 3,80% | 490,00 |
| 25.06.2025 | 150,05 | 151,15 | 148,20 | 151,15 | 2,51% | 321,00 |
| 24.06.2025 | 144,70 | 147,50 | 144,20 | 147,45 | 5,28% | 327,00 |
| 23.06.2025 | 140,45 | 141,55 | 138,55 | 140,05 | -0,78% | 112,00 |
| 20.06.2025 | 144,35 | 144,35 | 141,15 | 141,15 | -1,60% | 22,00 |
| 19.06.2025 | 144,55 | 145,05 | 143,45 | 143,45 | -3,40% | 66,00 |
| 18.06.2025 | 147,70 | 148,90 | 146,55 | 148,50 | 2,17% | 248,00 |
| 16.06.2025 | 145,20 | 145,40 | 145,20 | 145,35 | 2,07% | 52,00 |
| 13.06.2025 | 141,75 | 145,10 | 141,75 | 142,40 | -4,75% | 99,00 |
| 12.06.2025 | 149,10 | 151,40 | 149,05 | 149,50 | -0,99% | 22,00 |
| 11.06.2025 | 149,95 | 151,30 | 148,80 | 151,00 | 4,32% | 300,00 |
| 10.06.2025 | 145,50 | 145,50 | 142,85 | 144,75 | -1,13% | 92,00 |
| 09.06.2025 | 145,60 | 146,80 | 144,00 | 146,40 | 2,13% | 50,00 |
| 06.06.2025 | 142,25 | 145,45 | 141,85 | 143,35 | 1,16% | 614,00 |
| 05.06.2025 | 141,85 | 143,90 | 141,70 | 141,70 | 2,57% | 76,00 |
| 04.06.2025 | 136,85 | 138,15 | 135,55 | 138,15 | 0,73% | 365,00 |
| 03.06.2025 | 138,50 | 138,85 | 137,15 | 137,15 | -1,68% | 63,00 |
| 02.06.2025 | 140,10 | 141,50 | 137,55 | 139,50 | 0,54% | 419,00 |
| 30.05.2025 | 143,40 | 143,40 | 138,75 | 138,75 | -4,48% | 232,00 |
| 29.05.2025 | 144,45 | 145,50 | 144,45 | 145,25 | 1,64% | 13,00 |
| 28.05.2025 | 142,90 | 142,90 | 142,90 | 142,90 | 0,70% | 10,00 |