136,975€
3,24%
Echtzeit-Aktienkurs TOKYO ELECTRON LTD
Bid:
Ask:
Aktienkurse zur TOKYO ELECTRON LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 137,33 | 138,83 | 136,63 | 136,98 | 3,24% | - |
| 21.11.2024 | 132,93 | 135,15 | 132,33 | 132,68 | -0,19% | 13,00 |
| 20.11.2024 | 133,58 | 133,90 | 132,38 | 132,93 | -0,49% | 9,00 |
| 19.11.2024 | 134,43 | 135,13 | 133,48 | 133,58 | -0,63% | 2,00 |
| 18.11.2024 | 134,23 | 135,85 | 133,13 | 134,43 | 0,15% | 70,00 |
| 15.11.2024 | 137,68 | 137,68 | 133,40 | 134,23 | -2,51% | 1,00 |
| 14.11.2024 | 139,88 | 139,88 | 132,23 | 137,68 | -1,57% | 12,00 |
| 13.11.2024 | 148,08 | 148,08 | 137,48 | 139,88 | -5,54% | - |
| 12.11.2024 | 143,33 | 149,73 | 135,93 | 148,08 | 3,31% | - |
| 11.11.2024 | 139,52 | 143,98 | 139,52 | 143,33 | 2,72% | 14,00 |
| 08.11.2024 | 140,35 | 142,63 | 139,00 | 139,52 | -0,59% | 5,00 |
| 07.11.2024 | 142,70 | 142,70 | 137,40 | 140,35 | -1,65% | 2,00 |
| 06.11.2024 | 141,52 | 144,70 | 139,55 | 142,70 | 1,28% | 190,00 |
| 05.11.2024 | 138,45 | 141,35 | 137,63 | 140,90 | 1,77% | 3,00 |
| 04.11.2024 | 138,75 | 140,08 | 137,08 | 138,45 | -0,22% | - |
| 01.11.2024 | 138,80 | 139,43 | 134,38 | 138,75 | -0,04% | - |
| 31.10.2024 | 144,68 | 144,68 | 138,18 | 138,80 | -3,96% | 3,00 |
| 30.10.2024 | 145,38 | 147,23 | 144,52 | 144,52 | -0,58% | 24,00 |
| 29.10.2024 | 144,20 | 147,50 | 144,02 | 145,38 | 0,81% | - |
| 28.10.2024 | 142,00 | 144,58 | 142,00 | 144,20 | 1,55% | 1,00 |
| 25.10.2024 | 140,05 | 142,70 | 140,05 | 142,00 | 1,39% | 30,00 |
| 24.10.2024 | 140,63 | 141,05 | 138,40 | 140,05 | 1,65% | - |
| 23.10.2024 | 141,20 | 141,20 | 137,43 | 137,77 | -2,43% | - |
| 22.10.2024 | 145,93 | 145,93 | 140,08 | 141,20 | -3,24% | 10,00 |
| 21.10.2024 | 145,60 | 146,95 | 145,20 | 145,93 | 0,22% | 30,00 |
| 18.10.2024 | 147,43 | 147,45 | 144,63 | 145,60 | -1,24% | 2,00 |
| 17.10.2024 | 150,30 | 150,30 | 144,80 | 147,43 | -1,91% | 30,00 |
| 16.10.2024 | 149,63 | 150,40 | 148,68 | 150,30 | -1,78% | - |
| 15.10.2024 | 164,15 | 164,38 | 152,88 | 153,02 | -2,39% | - |
| 14.10.2024 | 158,48 | 162,75 | 156,77 | 156,77 | -1,07% | - |
| 11.10.2024 | 157,88 | 159,52 | 156,77 | 158,48 | 1,08% | - |
| 10.10.2024 | 160,58 | 160,58 | 154,58 | 156,77 | -2,37% | - |
| 09.10.2024 | 158,40 | 161,35 | 158,08 | 160,58 | 1,37% | 15,00 |
| 08.10.2024 | 156,27 | 158,95 | 156,10 | 158,40 | 0,25% | - |
| 07.10.2024 | 157,55 | 158,15 | 155,38 | 158,00 | -1,22% | - |
| 04.10.2024 | 160,15 | 160,20 | 156,27 | 159,95 | -0,12% | - |
| 03.10.2024 | 161,43 | 161,43 | 155,58 | 160,15 | -0,81% | - |
| 02.10.2024 | 159,43 | 161,93 | 156,23 | 161,45 | 1,27% | - |
| 01.10.2024 | 159,52 | 163,90 | 157,10 | 159,43 | -0,06% | - |
| 30.09.2024 | 159,98 | 161,23 | 157,65 | 159,52 | -0,28% | 25,00 |
| 27.09.2024 | 166,65 | 167,85 | 159,73 | 159,98 | -4,01% | 35,00 |
| 26.09.2024 | 159,08 | 166,68 | 158,68 | 166,65 | 10,15% | 35,00 |
| 25.09.2024 | 150,60 | 152,90 | 148,52 | 151,30 | 0,46% | 2,00 |
| 24.09.2024 | 154,15 | 154,15 | 149,55 | 150,60 | -2,30% | 91,00 |
| 23.09.2024 | 152,58 | 155,10 | 151,60 | 154,15 | 1,23% | - |
| 20.09.2024 | 149,50 | 156,95 | 149,50 | 152,27 | 1,86% | 20,00 |
| 19.09.2024 | 143,05 | 150,83 | 143,05 | 149,50 | 4,51% | 5,00 |
| 18.09.2024 | 142,43 | 143,83 | 141,80 | 143,05 | -0,76% | - |
| 17.09.2024 | 150,60 | 150,60 | 141,93 | 144,15 | -4,28% | 5,00 |
| 16.09.2024 | 151,63 | 152,63 | 148,98 | 150,60 | -0,68% | 30,00 |
| 13.09.2024 | 150,00 | 152,85 | 150,00 | 151,63 | 1,08% | 60,00 |
| 12.09.2024 | 147,75 | 150,25 | 147,08 | 150,00 | 0,91% | 70,00 |
| 11.09.2024 | 142,20 | 148,65 | 139,48 | 148,65 | 4,54% | - |
| 10.09.2024 | 135,95 | 142,73 | 135,95 | 142,20 | 4,60% | - |
| 09.09.2024 | 134,93 | 137,33 | 134,13 | 135,95 | 2,47% | - |
| 06.09.2024 | 144,48 | 144,48 | 132,23 | 132,68 | -8,17% | 71,00 |
| 05.09.2024 | 142,48 | 144,60 | 139,93 | 144,48 | 1,40% | 5,00 |
| 04.09.2024 | 147,02 | 147,02 | 142,05 | 142,48 | -3,09% | 10,00 |
| 03.09.2024 | 155,27 | 156,85 | 146,68 | 147,02 | -6,72% | 35,00 |
| 02.09.2024 | 162,00 | 162,00 | 157,50 | 157,63 | -2,70% | 3,00 |
| 30.08.2024 | 161,00 | 162,38 | 159,13 | 162,00 | 0,62% | - |
| 29.08.2024 | 161,55 | 165,43 | 159,13 | 161,00 | -0,34% | 52,00 |
| 28.08.2024 | 161,00 | 164,13 | 161,00 | 161,55 | 0,34% | - |
| 27.08.2024 | 159,75 | 164,05 | 159,70 | 161,00 | -0,42% | 95,00 |
| 26.08.2024 | 168,93 | 168,93 | 161,43 | 161,68 | -2,96% | - |
| 23.08.2024 | 166,60 | 166,60 | 166,60 | 166,60 | -1,35% | 15,00 |
| 22.08.2024 | 171,33 | 173,52 | 168,25 | 168,88 | -2,86% | - |
| 21.08.2024 | 172,77 | 175,33 | 172,55 | 173,85 | 0,48% | - |
| 20.08.2024 | 175,38 | 176,18 | 173,02 | 173,02 | -1,31% | - |
| 19.08.2024 | 176,58 | 176,58 | 173,33 | 175,33 | -0,71% | - |
| 16.08.2024 | 175,98 | 178,93 | 174,68 | 176,58 | 0,34% | 7,00 |
| 15.08.2024 | 170,15 | 176,52 | 169,60 | 175,98 | 5,06% | - |
| 14.08.2024 | 172,93 | 172,93 | 167,20 | 167,50 | -3,14% | 85,00 |
| 13.08.2024 | 165,18 | 173,90 | 165,00 | 172,93 | 4,80% | 6,00 |
| 12.08.2024 | 161,90 | 165,13 | 161,90 | 165,00 | 1,91% | 30,00 |
| 09.08.2024 | 176,75 | 176,75 | 159,25 | 161,90 | -8,40% | - |
| 08.08.2024 | 157,48 | 179,43 | 157,48 | 176,75 | 12,24% | 9,00 |
| 07.08.2024 | 164,23 | 170,43 | 157,48 | 157,48 | -0,79% | 22,00 |
| 06.08.2024 | 158,68 | 164,20 | 155,20 | 158,73 | 3,07% | 4,00 |
| 05.08.2024 | 143,23 | 157,05 | 136,13 | 154,00 | -4,36% | 59,00 |
| 02.08.2024 | 179,48 | 179,48 | 157,65 | 161,02 | -10,28% | 70,00 |
| 01.08.2024 | 189,18 | 190,98 | 177,90 | 179,48 | -6,69% | 30,00 |
| 31.07.2024 | 168,55 | 194,30 | 168,55 | 192,35 | 14,12% | - |
| 30.07.2024 | 172,05 | 173,88 | 168,52 | 168,55 | -1,93% | - |
| 29.07.2024 | 168,30 | 173,20 | 168,30 | 171,88 | 2,12% | - |
| 26.07.2024 | 173,85 | 173,85 | 164,65 | 168,30 | -3,19% | 47,00 |
| 25.07.2024 | 173,85 | 176,40 | 171,45 | 173,85 | 0,00% | - |
| 24.07.2024 | 182,40 | 182,40 | 172,15 | 173,85 | -4,69% | 49,00 |
| 23.07.2024 | 181,55 | 183,48 | 180,83 | 182,40 | 0,47% | - |
| 22.07.2024 | 178,52 | 182,33 | 175,52 | 181,55 | 1,69% | - |
| 19.07.2024 | 176,63 | 181,93 | 176,63 | 178,52 | 1,08% | 6,00 |
| 18.07.2024 | 184,50 | 184,50 | 176,63 | 176,63 | -4,27% | 62,00 |
| 17.07.2024 | 208,45 | 208,45 | 181,80 | 184,50 | -11,49% | 307,00 |
| 16.07.2024 | 206,85 | 209,35 | 206,85 | 208,45 | 0,77% | 10,00 |
| 15.07.2024 | 208,05 | 210,75 | 206,30 | 206,85 | -0,58% | 12,00 |
| 12.07.2024 | 213,10 | 213,10 | 205,75 | 208,05 | -2,37% | - |
| 11.07.2024 | 220,75 | 221,05 | 212,15 | 213,10 | -3,47% | - |
| 10.07.2024 | 214,20 | 221,05 | 214,20 | 220,75 | 3,06% | 49,00 |
| 09.07.2024 | 209,10 | 217,65 | 209,10 | 214,20 | 2,44% | 14,00 |
| 08.07.2024 | 209,75 | 209,75 | 206,75 | 209,10 | -0,31% | - |