217,550€
-2,51%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 221,35 | 223,75 | 217,35 | 219,20 | -1,77% | - |
| 06.02.2026 | 214,65 | 228,55 | 210,90 | 223,15 | 4,28% | 107,00 |
| 05.02.2026 | 211,90 | 219,70 | 211,90 | 214,00 | -4,08% | - |
| 04.02.2026 | 222,30 | 223,85 | 219,95 | 223,10 | 0,50% | 15,00 |
| 03.02.2026 | 223,30 | 227,60 | 220,50 | 222,00 | 0,00% | 101,00 |
| 02.02.2026 | 224,80 | 224,80 | 215,05 | 222,00 | -1,20% | 200,00 |
| 30.01.2026 | 227,30 | 227,55 | 219,00 | 224,70 | -0,13% | 3,00 |
| 29.01.2026 | 225,75 | 228,80 | 220,00 | 225,00 | -5,04% | 4,00 |
| 28.01.2026 | 230,55 | 245,50 | 230,40 | 236,95 | 2,91% | 4,00 |
| 27.01.2026 | 222,65 | 232,40 | 222,65 | 230,25 | 2,84% | 4,00 |
| 26.01.2026 | 224,30 | 225,55 | 220,40 | 223,90 | -0,69% | - |
| 23.01.2026 | 229,65 | 229,65 | 219,70 | 225,45 | -2,11% | 110,00 |
| 22.01.2026 | 227,05 | 230,60 | 227,05 | 230,30 | 1,77% | - |
| 21.01.2026 | 217,15 | 226,85 | 216,60 | 226,30 | 4,00% | - |
| 20.01.2026 | 227,50 | 227,50 | 216,25 | 217,60 | -4,56% | 1,00 |
| 19.01.2026 | 227,90 | 230,95 | 224,00 | 228,00 | 0,02% | 5,00 |
| 16.01.2026 | 236,90 | 236,90 | 226,80 | 227,95 | -2,63% | 1,00 |
| 15.01.2026 | 222,50 | 234,70 | 221,80 | 234,10 | 3,20% | 66,00 |
| 14.01.2026 | 219,55 | 229,45 | 219,55 | 226,85 | 2,93% | 36,00 |
| 13.01.2026 | 218,45 | 223,15 | 214,10 | 220,40 | 0,99% | 35,00 |
| 12.01.2026 | 219,05 | 219,05 | 213,85 | 218,25 | 1,25% | - |
| 09.01.2026 | 202,10 | 215,55 | 202,10 | 215,55 | 7,48% | 24,00 |
| 08.01.2026 | 207,55 | 207,55 | 199,25 | 200,55 | -3,47% | - |
| 07.01.2026 | 202,25 | 209,85 | 202,25 | 207,75 | 2,64% | 4,00 |
| 06.01.2026 | 201,85 | 203,80 | 194,33 | 202,40 | 0,66% | 3,00 |
| 05.01.2026 | 194,18 | 202,10 | 194,18 | 201,08 | 7,41% | 23,00 |
| 02.01.2026 | 187,50 | 187,50 | 186,63 | 187,20 | 0,29% | - |
| 30.12.2025 | 184,58 | 187,40 | 180,77 | 186,65 | 1,30% | - |
| 29.12.2025 | 186,23 | 188,15 | 183,63 | 184,25 | 2,99% | - |
| 23.12.2025 | 179,48 | 179,77 | 178,83 | 178,90 | -0,20% | 1,00 |
| 22.12.2025 | 172,50 | 180,25 | 172,50 | 179,25 | 3,24% | 33,00 |
| 19.12.2025 | 167,43 | 176,10 | 167,43 | 173,63 | 3,36% | 100,00 |
| 18.12.2025 | 166,48 | 171,68 | 165,50 | 167,98 | 0,43% | 1,00 |
| 17.12.2025 | 170,77 | 176,25 | 167,02 | 167,25 | -1,95% | 1,00 |
| 16.12.2025 | 169,13 | 172,10 | 167,93 | 170,58 | 0,37% | - |
| 15.12.2025 | 167,65 | 173,02 | 167,65 | 169,95 | 1,00% | - |
| 12.12.2025 | 179,48 | 179,48 | 166,83 | 168,27 | -6,79% | 22,00 |
| 11.12.2025 | 183,70 | 183,70 | 175,33 | 180,52 | -1,04% | - |
| 10.12.2025 | 185,10 | 186,50 | 180,13 | 182,43 | -1,20% | - |
| 09.12.2025 | 182,40 | 185,85 | 182,40 | 184,65 | 1,19% | - |
| 08.12.2025 | 181,95 | 183,25 | 181,18 | 182,48 | -0,77% | - |
| 05.12.2025 | 183,30 | 185,52 | 181,85 | 183,90 | 0,08% | - |
| 04.12.2025 | 180,48 | 187,77 | 180,48 | 183,75 | 2,01% | - |
| 03.12.2025 | 173,60 | 181,98 | 173,60 | 180,13 | 4,27% | 23,00 |
| 02.12.2025 | 173,25 | 174,35 | 171,58 | 172,75 | -0,32% | - |
| 01.12.2025 | 176,05 | 180,18 | 173,20 | 173,30 | -1,56% | - |
| 28.11.2025 | 177,25 | 177,73 | 175,15 | 176,05 | -0,69% | 6,00 |
| 27.11.2025 | 174,10 | 178,73 | 174,10 | 177,27 | 1,77% | 9,00 |
| 26.11.2025 | 173,15 | 174,35 | 171,23 | 174,20 | 1,37% | - |
| 25.11.2025 | 173,70 | 173,70 | 169,23 | 171,85 | 1,09% | - |
| 24.11.2025 | 168,40 | 170,02 | 165,95 | 170,00 | 0,83% | 27,00 |
| 21.11.2025 | 166,52 | 168,75 | 159,18 | 168,60 | -4,15% | 4,00 |
| 20.11.2025 | 174,35 | 180,68 | 174,35 | 175,90 | 0,90% | 2,00 |
| 19.11.2025 | 175,43 | 175,43 | 171,65 | 174,33 | -0,51% | 53,00 |
| 18.11.2025 | 183,68 | 183,68 | 173,20 | 175,23 | -4,29% | 46,00 |
| 17.11.2025 | 184,75 | 187,27 | 183,05 | 183,08 | 2,89% | 150,00 |
| 14.11.2025 | 183,80 | 183,80 | 169,95 | 177,93 | -3,17% | 39,00 |
| 13.11.2025 | 190,27 | 190,48 | 183,58 | 183,75 | -3,33% | - |
| 12.11.2025 | 192,23 | 192,23 | 184,50 | 190,08 | -0,60% | 2,00 |
| 11.11.2025 | 194,38 | 194,38 | 190,88 | 191,23 | -1,10% | 133,00 |
| 10.11.2025 | 184,10 | 195,00 | 184,10 | 193,35 | 6,32% | 4,00 |
| 07.11.2025 | 185,80 | 191,52 | 180,13 | 181,85 | -1,45% | 97,00 |
| 06.11.2025 | 193,35 | 193,35 | 182,68 | 184,52 | -4,56% | 416,00 |
| 05.11.2025 | 195,50 | 195,50 | 183,27 | 193,35 | -0,22% | 3,00 |
| 04.11.2025 | 191,50 | 199,73 | 191,50 | 193,77 | 0,90% | 15,00 |
| 03.11.2025 | 193,90 | 193,95 | 191,15 | 192,05 | -0,38% | - |
| 31.10.2025 | 187,23 | 195,83 | 180,38 | 192,77 | 3,13% | 2,00 |
| 30.10.2025 | 183,02 | 189,05 | 179,88 | 186,93 | 2,16% | 57,00 |
| 29.10.2025 | 178,55 | 185,55 | 178,55 | 182,98 | 2,79% | 39,00 |
| 28.10.2025 | 171,20 | 179,20 | 171,20 | 178,00 | 3,97% | 6,00 |
| 27.10.2025 | 171,18 | 172,70 | 170,55 | 171,20 | -0,17% | 30,00 |
| 24.10.2025 | 170,00 | 171,68 | 169,85 | 171,50 | 1,67% | - |
| 23.10.2025 | 167,55 | 168,83 | 165,27 | 168,68 | -1,92% | 80,00 |
| 22.10.2025 | 174,90 | 176,00 | 171,95 | 171,98 | -0,56% | - |
| 21.10.2025 | 181,02 | 181,02 | 172,27 | 172,95 | -4,46% | 1,00 |
| 20.10.2025 | 173,58 | 181,80 | 173,58 | 181,02 | 5,74% | 2,00 |
| 17.10.2025 | 170,05 | 171,85 | 169,18 | 171,20 | -0,09% | 397,00 |
| 16.10.2025 | 166,50 | 172,50 | 166,50 | 171,35 | 2,87% | 2,00 |
| 15.10.2025 | 160,27 | 167,60 | 160,27 | 166,58 | 2,54% | 6,00 |
| 14.10.2025 | 160,02 | 162,50 | 159,52 | 162,45 | 1,75% | 2,00 |
| 13.10.2025 | 156,08 | 159,68 | 155,68 | 159,65 | 0,87% | 150,00 |
| 10.10.2025 | 168,02 | 168,02 | 158,02 | 158,27 | -5,72% | 54,00 |
| 09.10.2025 | 165,52 | 168,73 | 164,40 | 167,88 | 1,39% | 62,00 |
| 08.10.2025 | 170,68 | 170,68 | 164,98 | 165,58 | -2,75% | 6,00 |
| 07.10.2025 | 176,70 | 176,70 | 169,90 | 170,25 | -3,54% | 52,00 |
| 06.10.2025 | 164,77 | 179,40 | 164,77 | 176,50 | 7,23% | 29,00 |
| 03.10.2025 | 160,02 | 165,83 | 160,02 | 164,60 | 2,40% | 101,00 |
| 02.10.2025 | 156,40 | 161,65 | 156,40 | 160,75 | 7,78% | 2,00 |
| 01.10.2025 | 151,52 | 151,52 | 148,02 | 149,15 | -0,68% | 3,00 |
| 30.09.2025 | 152,02 | 152,88 | 148,55 | 150,18 | -1,43% | 17,00 |
| 29.09.2025 | 151,10 | 152,63 | 151,08 | 152,35 | 1,36% | - |
| 26.09.2025 | 156,75 | 156,75 | 149,70 | 150,30 | -4,57% | 30,00 |
| 25.09.2025 | 147,50 | 159,98 | 147,50 | 157,50 | -0,06% | 14,00 |
| 24.09.2025 | 154,25 | 158,00 | 154,25 | 157,60 | 2,47% | 60,00 |
| 23.09.2025 | 154,33 | 154,40 | 151,85 | 153,80 | 0,42% | 2,00 |
| 22.09.2025 | 146,68 | 153,77 | 146,68 | 153,15 | 3,97% | 16,00 |
| 19.09.2025 | 150,95 | 150,95 | 145,50 | 147,30 | -2,40% | - |
| 18.09.2025 | 140,73 | 152,40 | 140,73 | 150,93 | 7,73% | 355,00 |
| 17.09.2025 | 135,00 | 141,60 | 135,00 | 140,10 | 4,57% | 1,00 |
| 16.09.2025 | 131,58 | 134,40 | 131,58 | 133,98 | 2,19% | 1,00 |