184,100€
-0,23%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.09.2025 | 131,00 | 131,73 | 131,00 | 131,10 | 0,77% | 20,00 |
| 12.09.2025 | 126,25 | 130,83 | 126,25 | 130,10 | 3,46% | 91,00 |
| 11.09.2025 | 124,50 | 126,38 | 122,93 | 125,75 | 2,88% | 201,00 |
| 10.09.2025 | 123,28 | 123,28 | 122,13 | 122,23 | 0,37% | 10,00 |
| 09.09.2025 | 120,25 | 121,98 | 120,25 | 121,78 | 1,46% | - |
| 08.09.2025 | 116,40 | 120,15 | 116,40 | 120,03 | 3,09% | - |
| 05.09.2025 | 115,98 | 117,40 | 115,88 | 116,43 | 0,41% | 43,00 |
| 04.09.2025 | 115,63 | 116,50 | 115,55 | 115,95 | 0,28% | 110,00 |
| 03.09.2025 | 116,88 | 116,88 | 115,10 | 115,63 | -1,07% | 80,00 |
| 02.09.2025 | 119,10 | 119,10 | 115,90 | 116,88 | -1,72% | - |
| 01.09.2025 | 118,95 | 119,13 | 116,93 | 118,93 | 0,00% | - |
| 29.08.2025 | 123,10 | 123,10 | 118,85 | 118,93 | -3,10% | 7,00 |
| 28.08.2025 | 121,13 | 123,60 | 120,55 | 122,73 | 1,78% | 57,00 |
| 27.08.2025 | 119,70 | 120,80 | 118,15 | 120,58 | 0,98% | 13,00 |
| 26.08.2025 | 117,83 | 119,73 | 117,08 | 119,40 | 1,34% | 72,00 |
| 25.08.2025 | 117,90 | 118,08 | 116,70 | 117,83 | -0,06% | - |
| 22.08.2025 | 118,45 | 118,45 | 115,03 | 117,90 | -0,44% | 9,00 |
| 21.08.2025 | 122,58 | 122,58 | 118,43 | 118,43 | -3,09% | 14,00 |
| 20.08.2025 | 122,98 | 123,00 | 121,20 | 122,20 | -0,55% | - |
| 19.08.2025 | 123,70 | 123,83 | 122,88 | 122,88 | -0,49% | 160,00 |
| 18.08.2025 | 124,20 | 124,20 | 122,10 | 123,48 | -0,58% | 101,00 |
| 15.08.2025 | 123,83 | 125,80 | 123,45 | 124,20 | 0,22% | 407,00 |
| 14.08.2025 | 126,18 | 126,18 | 123,43 | 123,93 | -1,78% | 1,00 |
| 13.08.2025 | 126,63 | 126,90 | 125,25 | 126,18 | -0,36% | 92,00 |
| 12.08.2025 | 126,03 | 126,75 | 124,60 | 126,63 | 1,26% | 25,00 |
| 11.08.2025 | 125,23 | 125,43 | 123,68 | 125,05 | -0,12% | 10,00 |
| 08.08.2025 | 121,90 | 125,45 | 121,90 | 125,20 | 2,73% | 10,00 |
| 07.08.2025 | 124,03 | 124,90 | 120,85 | 121,88 | -1,75% | 4,00 |
| 06.08.2025 | 130,90 | 130,90 | 121,95 | 124,05 | -5,23% | 2,00 |
| 05.08.2025 | 134,27 | 134,27 | 130,68 | 130,90 | -2,46% | 1,00 |
| 04.08.2025 | 127,70 | 134,85 | 127,70 | 134,20 | 5,07% | 108,00 |
| 01.08.2025 | 150,48 | 150,48 | 125,75 | 127,73 | -14,82% | 47,00 |
| 31.07.2025 | 159,88 | 161,73 | 148,25 | 149,95 | -6,22% | - |
| 30.07.2025 | 157,93 | 160,08 | 157,93 | 159,90 | 1,14% | 110,00 |
| 29.07.2025 | 157,77 | 159,50 | 156,90 | 158,10 | 0,21% | - |
| 28.07.2025 | 161,10 | 161,10 | 156,93 | 157,77 | -2,37% | - |
| 25.07.2025 | 161,52 | 162,27 | 160,38 | 161,60 | 0,05% | 30,00 |
| 24.07.2025 | 162,73 | 163,08 | 161,52 | 161,52 | -0,74% | 20,00 |
| 23.07.2025 | 162,93 | 164,20 | 160,27 | 162,73 | 2,54% | 15,00 |
| 22.07.2025 | 161,63 | 161,63 | 158,15 | 158,70 | -1,82% | 515,00 |
| 21.07.2025 | 160,68 | 162,55 | 160,68 | 161,65 | 0,89% | 61,00 |
| 18.07.2025 | 161,77 | 162,55 | 159,95 | 160,23 | -0,96% | 310,00 |
| 17.07.2025 | 161,83 | 162,08 | 159,25 | 161,77 | 0,00% | 1,00 |
| 16.07.2025 | 158,90 | 162,73 | 158,90 | 161,77 | 1,81% | - |
| 15.07.2025 | 154,00 | 159,48 | 154,00 | 158,90 | 3,18% | 60,00 |
| 14.07.2025 | 155,75 | 155,75 | 153,00 | 154,00 | -1,14% | - |
| 11.07.2025 | 157,40 | 157,93 | 155,23 | 155,77 | -1,02% | 1,00 |
| 10.07.2025 | 160,58 | 160,58 | 155,90 | 157,38 | -1,75% | - |
| 09.07.2025 | 160,43 | 160,43 | 157,33 | 160,18 | -0,16% | - |
| 08.07.2025 | 158,98 | 160,65 | 158,98 | 160,43 | 0,90% | 10,00 |
| 07.07.2025 | 158,98 | 160,95 | 158,45 | 159,00 | 0,02% | - |
| 04.07.2025 | 160,02 | 160,45 | 158,33 | 158,98 | -0,92% | - |
| 03.07.2025 | 157,00 | 161,08 | 157,00 | 160,45 | 2,18% | - |
| 02.07.2025 | 158,25 | 158,25 | 155,93 | 157,02 | -0,76% | - |
| 01.07.2025 | 163,08 | 163,08 | 158,00 | 158,23 | -2,99% | - |
| 30.06.2025 | 164,23 | 164,95 | 162,38 | 163,10 | -0,67% | - |
| 27.06.2025 | 157,15 | 165,00 | 157,15 | 164,20 | 4,47% | - |
| 26.06.2025 | 150,05 | 157,60 | 150,05 | 157,18 | 4,63% | - |
| 25.06.2025 | 146,43 | 150,70 | 146,43 | 150,23 | 2,58% | - |
| 24.06.2025 | 145,60 | 146,88 | 144,52 | 146,45 | 3,70% | - |
| 23.06.2025 | 142,08 | 142,08 | 139,52 | 141,23 | -0,09% | - |