283,550€
3,24%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 281,15 | 283,08 | 280,25 | 282,85 | 2,99% | - |
| 22.05.2026 | 270,75 | 276,00 | 267,65 | 274,65 | 2,83% | 604,00 |
| 21.05.2026 | 264,10 | 267,15 | 261,80 | 267,10 | 0,79% | 412,00 |
| 20.05.2026 | 248,15 | 265,00 | 246,95 | 265,00 | 1,92% | 639,00 |
| 19.05.2026 | 257,50 | 260,00 | 253,70 | 260,00 | -2,62% | 298,00 |
| 18.05.2026 | 268,45 | 270,20 | 262,00 | 267,00 | -3,68% | 594,00 |
| 15.05.2026 | 269,20 | 277,25 | 269,20 | 277,20 | -1,39% | 390,00 |
| 14.05.2026 | 278,70 | 282,45 | 277,50 | 281,10 | -1,32% | 367,00 |
| 13.05.2026 | 278,75 | 285,30 | 276,05 | 284,85 | 3,56% | 478,00 |
| 12.05.2026 | 282,35 | 282,50 | 275,05 | 275,05 | -3,86% | 874,00 |
| 11.05.2026 | 281,95 | 289,00 | 279,65 | 286,10 | 0,90% | 1.091,00 |
| 08.05.2026 | 284,40 | 296,00 | 282,95 | 283,55 | 1,23% | 810,00 |
| 07.05.2026 | 281,30 | 284,95 | 276,80 | 280,10 | -3,33% | 1.587,00 |
| 06.05.2026 | 273,25 | 289,75 | 268,65 | 289,75 | 6,70% | 516,00 |
| 05.05.2026 | 260,55 | 274,95 | 260,55 | 271,55 | 4,32% | 563,00 |
| 04.05.2026 | 260,00 | 272,50 | 258,10 | 260,30 | 1,28% | 667,00 |
| 30.04.2026 | 247,00 | 258,95 | 247,00 | 257,00 | 9,36% | 139,00 |
| 29.04.2026 | 237,20 | 244,25 | 235,00 | 235,00 | -0,02% | 170,00 |
| 28.04.2026 | 243,75 | 243,75 | 235,05 | 235,05 | -5,16% | 397,00 |
| 27.04.2026 | 250,30 | 254,45 | 247,85 | 247,85 | -0,84% | 342,00 |
| 24.04.2026 | 244,40 | 249,95 | 243,95 | 249,95 | 3,14% | 228,00 |
| 23.04.2026 | 241,95 | 247,05 | 240,85 | 242,35 | -1,26% | 292,00 |
| 22.04.2026 | 244,65 | 245,45 | 240,10 | 245,45 | 0,27% | 217,00 |
| 21.04.2026 | 243,70 | 244,95 | 241,05 | 244,80 | 1,53% | 778,00 |
| 20.04.2026 | 238,50 | 241,10 | 234,90 | 241,10 | -1,21% | 311,00 |
| 17.04.2026 | 236,00 | 244,05 | 231,80 | 244,05 | 0,78% | 493,00 |
| 16.04.2026 | 241,00 | 244,05 | 236,70 | 242,15 | 3,97% | 1.156,00 |
| 15.04.2026 | 234,85 | 234,85 | 229,30 | 232,90 | -0,83% | 140,00 |
| 14.04.2026 | 235,30 | 237,65 | 234,00 | 234,85 | 2,31% | 224,00 |
| 13.04.2026 | 230,05 | 230,45 | 226,55 | 229,55 | -4,15% | 92,00 |
| 10.04.2026 | 235,00 | 241,95 | 232,10 | 239,50 | 4,77% | 930,00 |
| 09.04.2026 | 229,40 | 232,55 | 224,10 | 228,60 | -0,46% | 193,00 |
| 08.04.2026 | 226,55 | 233,65 | 226,55 | 229,65 | 10,06% | 212,00 |
| 07.04.2026 | 211,40 | 211,40 | 205,95 | 208,65 | -0,22% | 51,00 |
| 02.04.2026 | 208,80 | 209,90 | 205,10 | 209,10 | -4,08% | 349,00 |
| 01.04.2026 | 214,70 | 218,00 | 213,00 | 218,00 | 4,51% | 66,00 |
| 31.03.2026 | 201,60 | 208,60 | 201,60 | 208,60 | 6,97% | 142,00 |
| 30.03.2026 | 210,60 | 213,20 | 195,00 | 195,00 | -4,74% | 1.196,00 |
| 27.03.2026 | 211,00 | 211,00 | 203,10 | 204,70 | -3,90% | 369,00 |
| 26.03.2026 | 220,80 | 220,80 | 213,00 | 213,00 | -3,62% | 231,00 |
| 25.03.2026 | 220,30 | 223,00 | 218,80 | 221,00 | 2,31% | 131,00 |
| 24.03.2026 | 214,00 | 216,00 | 209,50 | 216,00 | 1,46% | 474,00 |
| 23.03.2026 | 204,70 | 218,80 | 204,20 | 212,90 | 5,66% | 1.217,00 |
| 20.03.2026 | 215,50 | 215,50 | 201,40 | 201,50 | -5,89% | 142,00 |
| 19.03.2026 | 215,60 | 215,60 | 210,00 | 214,10 | 1,33% | 167,00 |
| 18.03.2026 | 220,70 | 220,70 | 211,30 | 211,30 | -3,03% | 33,00 |
| 17.03.2026 | 213,10 | 220,00 | 211,20 | 217,90 | 0,00% | 1.999,00 |
| 16.03.2026 | 213,30 | 218,60 | 213,30 | 217,90 | 4,96% | 157,00 |
| 13.03.2026 | 207,70 | 214,60 | 207,60 | 207,60 | -2,08% | 79,00 |
| 12.03.2026 | 216,10 | 217,00 | 204,00 | 212,00 | -4,07% | 1.176,00 |
| 11.03.2026 | 217,20 | 221,00 | 214,10 | 221,00 | 0,91% | 307,00 |
| 10.03.2026 | 217,90 | 226,50 | 216,00 | 219,00 | -3,10% | 3.012,00 |
| 09.03.2026 | 210,10 | 226,00 | 208,60 | 226,00 | 1,35% | 824,00 |
| 06.03.2026 | 227,80 | 227,80 | 218,10 | 223,00 | 0,86% | 1.080,00 |
| 05.03.2026 | 230,50 | 233,00 | 221,10 | 221,10 | -3,03% | 530,00 |
| 04.03.2026 | 223,80 | 232,00 | 221,40 | 228,00 | 1,33% | 1.368,00 |
| 03.03.2026 | 230,20 | 230,50 | 220,00 | 225,00 | -6,29% | 1.179,00 |
| 02.03.2026 | 235,60 | 240,10 | 232,40 | 240,10 | 1,14% | 3.812,00 |
| 27.02.2026 | 238,20 | 242,00 | 234,20 | 237,40 | -0,84% | 333,00 |
| 26.02.2026 | 248,40 | 249,50 | 238,00 | 239,40 | -7,35% | 430,00 |
| 25.02.2026 | 251,60 | 258,50 | 251,60 | 258,40 | 4,87% | 282,00 |
| 24.02.2026 | 245,00 | 246,40 | 241,70 | 246,40 | 1,48% | 166,00 |
| 23.02.2026 | 244,90 | 247,80 | 242,70 | 242,80 | -0,70% | 1.426,00 |
| 20.02.2026 | 242,70 | 248,50 | 241,00 | 244,50 | 0,58% | 2.170,00 |
| 19.02.2026 | 242,20 | 245,90 | 239,50 | 243,10 | -0,08% | 225,00 |
| 18.02.2026 | 237,00 | 243,30 | 235,20 | 243,30 | 3,49% | 736,00 |
| 17.02.2026 | 229,10 | 235,10 | 229,10 | 235,10 | 4,21% | 1.217,00 |
| 16.02.2026 | 229,70 | 229,80 | 225,60 | 225,60 | -3,42% | 56,00 |
| 13.02.2026 | 230,70 | 234,40 | 230,30 | 233,60 | 5,23% | 304,00 |
| 12.02.2026 | 223,20 | 228,90 | 219,30 | 222,00 | -5,25% | 850,00 |
| 11.02.2026 | 225,50 | 234,30 | 225,50 | 234,30 | 4,88% | 140,00 |
| 10.02.2026 | 224,90 | 228,90 | 223,40 | 223,40 | -0,45% | 294,00 |
| 09.02.2026 | 221,90 | 224,40 | 216,10 | 224,40 | 1,58% | 610,00 |
| 06.02.2026 | 217,20 | 230,00 | 213,90 | 220,90 | 3,03% | 548,00 |
| 05.02.2026 | 218,20 | 222,50 | 210,90 | 214,40 | 1,13% | 380,00 |
| 04.02.2026 | 220,10 | 222,80 | 205,00 | 212,00 | -3,64% | 169,00 |
| 03.02.2026 | 225,00 | 226,90 | 220,00 | 220,00 | -1,26% | 132,00 |
| 02.02.2026 | 217,60 | 222,80 | 214,60 | 222,80 | -0,89% | 541,00 |
| 30.01.2026 | 226,10 | 226,20 | 223,00 | 224,80 | -0,71% | 163,00 |
| 29.01.2026 | 224,80 | 228,40 | 218,10 | 226,40 | -4,79% | 1.043,00 |
| 28.01.2026 | 238,50 | 248,00 | 235,30 | 237,80 | 1,45% | 1.084,00 |
| 27.01.2026 | 228,40 | 234,40 | 228,40 | 234,40 | 4,92% | 266,00 |
| 26.01.2026 | 222,60 | 225,20 | 221,20 | 223,40 | 0,99% | 293,00 |
| 23.01.2026 | 225,50 | 225,50 | 218,80 | 221,20 | -4,41% | 365,00 |
| 22.01.2026 | 227,00 | 231,50 | 225,00 | 231,40 | 4,14% | 1.867,00 |
| 21.01.2026 | 219,60 | 224,50 | 218,80 | 222,20 | 1,93% | 111,00 |
| 20.01.2026 | 220,70 | 220,70 | 217,10 | 218,00 | -4,39% | 138,00 |
| 19.01.2026 | 229,60 | 229,60 | 227,40 | 228,00 | -0,18% | 96,00 |
| 16.01.2026 | 230,80 | 230,80 | 225,00 | 228,40 | -4,79% | 818,00 |
| 15.01.2026 | 230,00 | 239,90 | 229,40 | 239,90 | 6,62% | 432,00 |
| 14.01.2026 | 225,20 | 228,10 | 215,00 | 225,00 | 2,27% | 1.072,00 |
| 13.01.2026 | 222,30 | 222,90 | 218,60 | 220,00 | 0,87% | 429,00 |
| 12.01.2026 | 215,10 | 219,80 | 214,10 | 218,10 | 0,41% | 2.152,00 |
| 09.01.2026 | 205,30 | 219,90 | 205,30 | 217,20 | 6,42% | 629,00 |
| 08.01.2026 | 202,40 | 204,10 | 195,05 | 204,10 | -1,40% | 633,00 |
| 07.01.2026 | 207,00 | 208,70 | 206,50 | 207,00 | 1,87% | 465,00 |
| 06.01.2026 | 201,80 | 205,00 | 200,80 | 203,20 | 0,40% | 373,00 |
| 05.01.2026 | 196,10 | 202,40 | 196,10 | 202,40 | 4,30% | 1.928,00 |
| 02.01.2026 | 186,05 | 194,90 | 186,05 | 194,05 | 5,75% | 2.572,00 |
| 29.12.2025 | 184,70 | 186,90 | 182,30 | 183,50 | 2,00% | 437,00 |