45,100€
-15,70%
Echtzeit-Aktienkurs TOKYO ELECTRON LTD
Bid:
Ask:
Aktienkurse zur TOKYO ELECTRON LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 48,86 | 50,00 | 44,80 | 45,20 | -15,51% | 9.915,00 |
| 04.11.2026 | 54,74 | 55,92 | 53,50 | 53,50 | -4,75% | 1.228,00 |
| 03.11.2026 | 55,73 | 56,24 | 55,50 | 56,17 | 0,02% | 416,00 |
| 02.11.2026 | 56,99 | 57,44 | 55,97 | 56,16 | 3,05% | 1.973,00 |
| 30.10.2026 | 56,00 | 57,50 | 52,60 | 54,50 | -2,68% | 2.958,00 |
| 29.10.2026 | 57,19 | 58,50 | 56,00 | 56,00 | -0,76% | 1.119,00 |
| 28.10.2026 | 56,54 | 57,17 | 56,06 | 56,43 | 2,51% | 1.255,00 |
| 27.10.2026 | 53,30 | 55,10 | 53,30 | 55,05 | 3,77% | 3.287,00 |
| 26.10.2026 | 52,33 | 53,50 | 51,69 | 53,05 | -1,39% | 4.898,00 |
| 23.10.2026 | 53,50 | 54,25 | 52,52 | 53,80 | 1,51% | 19.211,00 |
| 22.10.2026 | 53,72 | 53,97 | 52,11 | 53,00 | -8,24% | 3.250,00 |
| 21.10.2026 | 57,65 | 57,97 | 56,81 | 57,76 | -0,33% | 1.003,00 |
| 20.10.2026 | 57,46 | 57,99 | 56,18 | 57,95 | -0,19% | 2.787,00 |
| 19.10.2026 | 59,05 | 59,05 | 57,59 | 58,06 | 0,10% | 1.667,00 |
| 16.10.2026 | 60,62 | 61,04 | 58,00 | 58,00 | -3,33% | 7.610,00 |
| 15.10.2026 | 59,59 | 60,00 | 57,00 | 60,00 | -3,16% | 22.615,00 |
| 14.10.2026 | 64,00 | 64,89 | 61,73 | 61,96 | -7,18% | 9.733,00 |
| 13.10.2026 | 66,54 | 66,79 | 64,40 | 66,75 | -1,84% | 14.763,00 |
| 12.10.2026 | 69,95 | 70,19 | 68,00 | 68,00 | -2,86% | 921,00 |
| 09.10.2026 | 69,52 | 71,08 | 68,80 | 70,00 | 3,70% | 10.930,00 |
| 08.10.2026 | 70,08 | 70,70 | 66,69 | 67,50 | -1,68% | 5.009,00 |
| 07.10.2026 | 70,98 | 71,59 | 68,62 | 68,65 | -3,45% | 3.545,00 |
| 06.10.2026 | 72,78 | 74,48 | 71,10 | 71,10 | -2,48% | 5.564,00 |
| 05.10.2026 | 72,18 | 74,24 | 71,03 | 72,91 | 3,42% | 2.139,00 |
| 02.10.2026 | 68,50 | 71,07 | 66,80 | 70,50 | 0,36% | 2.490,00 |
| 01.10.2026 | 70,70 | 71,15 | 68,02 | 70,25 | 4,24% | 4.275,00 |
| 30.09.2026 | 67,06 | 67,78 | 65,60 | 67,39 | 1,34% | 2.272,00 |
| 29.09.2026 | 62,89 | 69,00 | 62,89 | 66,50 | 5,56% | 4.272,00 |
| 28.09.2026 | 63,30 | 63,80 | 62,67 | 63,00 | -0,63% | 183,00 |
| 25.09.2026 | 62,39 | 63,51 | 62,39 | 63,40 | 3,61% | 761,00 |
| 24.09.2026 | 60,30 | 61,19 | 59,50 | 61,19 | -0,63% | 844,00 |
| 23.09.2026 | 61,93 | 61,94 | 60,66 | 61,58 | 0,79% | 95,00 |
| 22.09.2026 | 60,81 | 62,15 | 60,46 | 61,10 | -0,81% | 1.854,00 |
| 21.09.2026 | 59,14 | 61,60 | 59,14 | 61,60 | 4,76% | 690,00 |
| 18.09.2026 | 58,74 | 59,90 | 58,20 | 58,80 | 2,80% | 904,00 |
| 17.09.2026 | 56,85 | 59,99 | 56,76 | 57,20 | -0,35% | 1.315,00 |
| 16.09.2026 | 56,98 | 58,60 | 56,98 | 57,40 | 1,74% | 462,00 |
| 15.09.2026 | 56,89 | 57,83 | 56,11 | 56,42 | 0,46% | 314,00 |
| 14.09.2026 | 57,62 | 57,62 | 55,21 | 56,16 | -3,44% | 508,00 |
| 11.09.2026 | 56,92 | 58,69 | 56,92 | 58,16 | 1,31% | 725,00 |
| 10.09.2026 | 58,90 | 59,20 | 57,28 | 57,41 | -2,03% | 385,00 |
| 09.09.2026 | 59,80 | 60,48 | 58,41 | 58,60 | -3,30% | 432,00 |
| 08.09.2026 | 61,01 | 62,40 | 60,00 | 60,60 | -3,81% | 863,00 |
| 07.09.2026 | 61,78 | 63,20 | 61,00 | 63,00 | 2,99% | 1.715,00 |
| 04.09.2026 | 58,81 | 61,17 | 58,53 | 61,17 | 3,38% | 361,00 |
| 03.09.2026 | 58,31 | 59,17 | 57,85 | 59,17 | 0,63% | 363,00 |
| 02.09.2026 | 57,24 | 58,80 | 56,66 | 58,80 | 2,26% | 954,00 |
| 01.09.2026 | 59,56 | 59,60 | 57,21 | 57,50 | -4,80% | 709,00 |
| 31.08.2026 | 60,57 | 61,15 | 59,80 | 60,40 | 1,26% | 388,00 |
| 28.08.2026 | 60,20 | 61,60 | 59,65 | 59,65 | -0,57% | 333,00 |
| 27.08.2026 | 60,02 | 61,60 | 59,20 | 59,99 | 0,65% | 516,00 |
| 26.08.2026 | 59,80 | 60,10 | 57,72 | 59,60 | 0,76% | 652,00 |
| 25.08.2026 | 59,75 | 60,12 | 58,81 | 59,15 | 0,25% | 1.437,00 |
| 24.08.2026 | 59,48 | 59,80 | 58,00 | 59,00 | 0,68% | 1.557,00 |
| 21.08.2026 | 58,53 | 59,79 | 58,01 | 58,60 | 3,17% | 1.085,00 |
| 20.08.2026 | 58,27 | 58,56 | 56,00 | 56,80 | -3,73% | 464,00 |
| 19.08.2026 | 59,08 | 61,20 | 58,77 | 59,00 | 0,00% | 635,00 |
| 18.08.2026 | 61,50 | 61,54 | 58,00 | 59,00 | -9,79% | 557,00 |
| 17.08.2026 | 65,42 | 65,80 | 64,60 | 65,40 | 2,19% | 455,00 |
| 14.08.2026 | 64,50 | 65,40 | 63,57 | 64,00 | -2,87% | 457,00 |
| 13.08.2026 | 65,66 | 66,55 | 64,67 | 65,89 | 1,76% | 255,00 |
| 12.08.2026 | 63,07 | 64,75 | 63,06 | 64,75 | 6,06% | 262,00 |
| 11.08.2026 | 61,79 | 61,81 | 61,04 | 61,05 | -1,17% | 132,00 |
| 10.08.2026 | 61,95 | 63,03 | 61,20 | 61,77 | -0,03% | 399,00 |
| 07.08.2026 | 60,50 | 62,40 | 59,58 | 61,79 | 1,30% | 526,00 |
| 06.08.2026 | 61,04 | 63,00 | 60,01 | 61,00 | -4,58% | 1.561,00 |
| 05.08.2026 | 64,51 | 64,88 | 63,30 | 63,93 | -2,55% | 424,00 |
| 04.08.2026 | 61,19 | 66,40 | 61,19 | 65,60 | 8,57% | 1.361,00 |
| 03.08.2026 | 60,59 | 61,53 | 58,78 | 60,42 | 3,46% | 364,00 |
| 31.07.2026 | 59,99 | 64,00 | 56,01 | 58,40 | -2,67% | 1.567,00 |
| 30.07.2026 | 56,08 | 65,00 | 54,00 | 60,00 | 12,13% | 1.626,00 |
| 29.07.2026 | 54,12 | 56,03 | 52,65 | 53,51 | -9,61% | 1.248,00 |
| 28.07.2026 | 60,25 | 60,37 | 57,60 | 59,20 | -8,64% | 816,00 |
| 27.07.2026 | 66,93 | 67,87 | 63,00 | 64,80 | -2,41% | 381,00 |
| 24.07.2026 | 67,15 | 67,99 | 64,80 | 66,40 | -5,68% | 1.237,00 |
| 23.07.2026 | 70,90 | 72,60 | 69,15 | 70,40 | -1,74% | 364,00 |
| 22.07.2026 | 70,75 | 72,31 | 70,34 | 71,65 | -2,24% | 229,00 |
| 21.07.2026 | 70,70 | 73,46 | 70,70 | 73,29 | 3,47% | 510,00 |
| 20.07.2026 | 70,00 | 73,07 | 69,58 | 70,83 | 0,83% | 375,00 |
| 17.07.2026 | 69,07 | 71,08 | 68,01 | 70,25 | -6,32% | 1.718,00 |
| 16.07.2026 | 75,21 | 76,33 | 73,60 | 74,99 | -1,20% | 326,00 |
| 15.07.2026 | 79,99 | 80,70 | 73,00 | 75,90 | -1,33% | 737,00 |
| 14.07.2026 | 76,81 | 79,00 | 76,36 | 76,92 | -0,17% | 282,00 |
| 13.07.2026 | 77,37 | 77,72 | 75,96 | 77,05 | -4,12% | 299,00 |
| 10.07.2026 | 79,65 | 80,36 | 77,60 | 80,36 | 2,51% | 303,00 |
| 09.07.2026 | 76,89 | 80,60 | 76,51 | 78,39 | 5,93% | 824,00 |
| 08.07.2026 | 73,76 | 75,20 | 69,20 | 74,00 | 1,93% | 1.685,00 |
| 07.07.2026 | 75,45 | 76,15 | 70,40 | 72,60 | -7,36% | 1.458,00 |
| 06.07.2026 | 77,92 | 79,20 | 77,60 | 78,37 | -0,80% | 631,00 |
| 03.07.2026 | 78,69 | 80,49 | 78,69 | 79,00 | 3,67% | 328,00 |
| 02.07.2026 | 80,31 | 82,00 | 75,41 | 76,20 | -3,54% | 1.343,00 |
| 01.07.2026 | 85,30 | 87,00 | 78,40 | 79,00 | -8,13% | 3.120,00 |
| 30.06.2026 | 84,62 | 86,00 | 83,00 | 85,99 | -0,47% | 1.056,00 |
| 29.06.2026 | 79,68 | 87,60 | 79,68 | 86,40 | 7,08% | 1.046,00 |
| 26.06.2026 | 78,59 | 81,08 | 77,83 | 80,69 | -2,55% | 551,00 |
| 25.06.2026 | 81,94 | 82,89 | 78,00 | 82,80 | 7,56% | 1.612,00 |
| 24.06.2026 | 77,11 | 77,99 | 75,20 | 76,98 | -2,57% | 963,00 |
| 23.06.2026 | 81,00 | 81,00 | 76,01 | 79,01 | -8,34% | 2.243,00 |
| 22.06.2026 | 83,31 | 87,80 | 83,31 | 86,20 | 4,13% | 1.139,00 |
| 19.06.2026 | 80,96 | 82,79 | 80,61 | 82,78 | -3,74% | 957,00 |