169,350€
0,86%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 168,08 | 171,33 | 166,75 | 169,33 | 0,85% | 75,00 |
| 21.01.2025 | 164,27 | 168,05 | 164,27 | 167,90 | 2,30% | 21,00 |
| 20.01.2025 | 168,80 | 168,80 | 164,08 | 164,13 | -2,67% | 2,00 |
| 17.01.2025 | 167,95 | 168,93 | 165,20 | 168,63 | 0,49% | - |
| 16.01.2025 | 161,27 | 168,95 | 155,58 | 167,80 | 4,16% | - |
| 15.01.2025 | 161,30 | 161,85 | 157,05 | 161,10 | -0,03% | - |
| 14.01.2025 | 165,10 | 165,10 | 155,63 | 161,15 | -3,45% | 2,00 |
| 13.01.2025 | 165,95 | 168,43 | 162,35 | 166,90 | 0,68% | 30,00 |
| 10.01.2025 | 166,13 | 168,25 | 165,02 | 165,77 | -1,00% | - |
| 09.01.2025 | 168,30 | 168,30 | 162,93 | 167,45 | -0,40% | 66,00 |
| 08.01.2025 | 163,15 | 171,43 | 163,15 | 168,13 | 3,14% | 70,00 |
| 07.01.2025 | 152,02 | 168,48 | 152,02 | 163,00 | 7,33% | 5,00 |
| 06.01.2025 | 149,50 | 152,23 | 147,30 | 151,88 | 1,71% | 37,00 |
| 03.01.2025 | 147,48 | 149,80 | 147,48 | 149,33 | 1,36% | - |
| 02.01.2025 | 145,70 | 150,50 | 145,70 | 147,33 | 0,87% | - |
| 30.12.2024 | 147,33 | 148,20 | 142,75 | 146,05 | -0,39% | 15,00 |
| 27.12.2024 | 145,33 | 149,88 | 145,33 | 146,63 | 0,89% | - |
| 23.12.2024 | 144,13 | 146,08 | 143,18 | 145,33 | 0,94% | 40,00 |
| 20.12.2024 | 145,08 | 145,10 | 136,95 | 143,98 | -0,76% | - |
| 19.12.2024 | 146,40 | 146,40 | 142,48 | 145,08 | -0,91% | - |
| 18.12.2024 | 147,55 | 150,95 | 146,27 | 146,40 | -0,78% | - |
| 17.12.2024 | 147,38 | 149,20 | 145,05 | 147,55 | 0,12% | - |
| 16.12.2024 | 148,77 | 148,77 | 144,30 | 147,38 | -0,94% | 18,00 |
| 13.12.2024 | 153,65 | 153,65 | 148,35 | 148,77 | -3,17% | - |
| 12.12.2024 | 157,23 | 157,23 | 153,20 | 153,65 | -2,27% | 4,00 |
| 11.12.2024 | 152,45 | 157,23 | 150,27 | 157,23 | 3,13% | - |
| 10.12.2024 | 149,68 | 156,30 | 149,68 | 152,45 | 1,87% | - |
| 09.12.2024 | 152,00 | 152,00 | 146,93 | 149,65 | -1,55% | 10,00 |
| 06.12.2024 | 151,45 | 152,30 | 149,18 | 152,00 | 0,36% | - |
| 05.12.2024 | 157,93 | 157,93 | 151,45 | 151,45 | -4,10% | 2,00 |
| 04.12.2024 | 158,05 | 158,70 | 154,85 | 157,93 | -0,08% | 13,00 |
| 03.12.2024 | 148,18 | 158,95 | 148,18 | 158,05 | 4,72% | 54,00 |
| 02.12.2024 | 147,68 | 151,63 | 147,68 | 150,93 | 2,20% | 14,00 |
| 29.11.2024 | 148,18 | 149,88 | 145,83 | 147,68 | -0,34% | 22,00 |
| 28.11.2024 | 137,18 | 150,27 | 137,18 | 148,18 | 8,02% | - |
| 27.11.2024 | 140,93 | 140,93 | 134,77 | 137,18 | -2,66% | - |
| 26.11.2024 | 143,20 | 144,10 | 139,60 | 140,93 | -1,59% | - |
| 25.11.2024 | 136,98 | 145,15 | 136,98 | 143,20 | 4,54% | 15,00 |
| 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 |