169,525€
0,49%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 168,85 | 169,58 | 168,80 | 169,58 | 0,52% | - |
| 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 |
| 27.09.2024 | 163,35 | 163,35 | 160,05 | 161,10 | -3,68% | 359,00 |
| 26.09.2024 | 157,00 | 167,25 | 157,00 | 167,25 | 9,42% | 578,00 |
| 25.09.2024 | 149,00 | 152,85 | 147,50 | 152,85 | 1,60% | 406,00 |
| 24.09.2024 | 149,35 | 152,05 | 149,05 | 150,45 | -1,86% | 965,00 |
| 23.09.2024 | 150,95 | 155,70 | 150,95 | 153,30 | -0,62% | 132,00 |
| 20.09.2024 | 155,45 | 156,70 | 154,25 | 154,25 | 2,83% | 247,00 |
| 19.09.2024 | 147,55 | 150,60 | 147,55 | 150,00 | 5,34% | 137,00 |
| 18.09.2024 | 143,85 | 143,85 | 142,30 | 142,40 | -2,43% | 257,00 |
| 17.09.2024 | 144,05 | 145,95 | 142,85 | 145,95 | -3,60% | 353,00 |
| 16.09.2024 | 153,30 | 153,70 | 148,50 | 151,40 | -0,13% | 1.955,00 |
| 13.09.2024 | 152,65 | 153,85 | 150,20 | 151,60 | 1,64% | 411,00 |
| 12.09.2024 | 148,70 | 149,35 | 146,50 | 149,15 | 1,29% | 401,00 |
| 11.09.2024 | 145,05 | 147,25 | 144,00 | 147,25 | 3,48% | 845,00 |
| 10.09.2024 | 140,00 | 142,30 | 139,85 | 142,30 | 3,87% | 1.342,00 |
| 09.09.2024 | 136,50 | 137,95 | 134,35 | 137,00 | 2,78% | 653,00 |
| 06.09.2024 | 139,35 | 139,85 | 131,80 | 133,30 | -8,13% | 744,00 |
| 05.09.2024 | 141,95 | 145,10 | 141,65 | 145,10 | 1,86% | 164,00 |
| 04.09.2024 | 144,20 | 145,35 | 142,45 | 142,45 | -3,33% | 1.148,00 |
| 03.09.2024 | 155,40 | 157,15 | 147,35 | 147,35 | -5,97% | 1.268,00 |
| 02.09.2024 | 159,25 | 159,25 | 156,45 | 156,70 | -4,25% | 14,00 |
| 30.08.2024 | 159,35 | 163,65 | 159,35 | 163,65 | 3,71% | 360,00 |
| 29.08.2024 | 163,00 | 164,60 | 157,80 | 157,80 | -1,96% | 630,00 |