143,200€
1,65%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 140,75 | 144,45 | 140,75 | 143,38 | 1,77% | 31,00 |
| 05.06.2025 | 137,45 | 143,05 | 137,45 | 140,88 | 2,45% | 140,00 |
| 04.06.2025 | 138,10 | 138,10 | 136,40 | 137,50 | -0,42% | 15,00 |
| 03.06.2025 | 140,05 | 140,05 | 137,10 | 138,08 | -1,39% | 30,00 |
| 02.06.2025 | 140,68 | 140,68 | 138,23 | 140,02 | -0,43% | 16,00 |
| 30.05.2025 | 144,58 | 144,90 | 139,68 | 140,63 | -2,73% | - |
| 29.05.2025 | 142,20 | 148,55 | 142,20 | 144,58 | 1,69% | 2,00 |
| 28.05.2025 | 144,38 | 144,38 | 141,27 | 142,18 | -1,52% | - |
| 27.05.2025 | 143,68 | 144,50 | 141,77 | 144,38 | 0,47% | - |
| 26.05.2025 | 138,52 | 143,95 | 138,52 | 143,70 | 3,74% | - |
| 23.05.2025 | 140,38 | 140,70 | 137,65 | 138,52 | -1,30% | 2,00 |
| 22.05.2025 | 140,88 | 140,88 | 139,27 | 140,35 | -0,78% | - |
| 21.05.2025 | 143,50 | 143,55 | 141,45 | 141,45 | -1,45% | 2,00 |
| 20.05.2025 | 141,68 | 145,20 | 141,68 | 143,52 | 1,29% | - |
| 19.05.2025 | 146,77 | 146,77 | 139,88 | 141,70 | -3,13% | - |
| 16.05.2025 | 147,18 | 147,18 | 143,20 | 146,27 | -0,63% | - |
| 15.05.2025 | 145,38 | 147,77 | 145,38 | 147,20 | 0,86% | 10,00 |
| 14.05.2025 | 146,52 | 147,83 | 145,90 | 145,95 | -0,80% | - |
| 13.05.2025 | 144,02 | 147,48 | 144,02 | 147,13 | 2,13% | 10,00 |
| 12.05.2025 | 138,40 | 144,40 | 138,40 | 144,05 | 4,03% | 11,00 |
| 09.05.2025 | 137,45 | 139,75 | 136,52 | 138,48 | 0,22% | - |
| 08.05.2025 | 135,93 | 138,90 | 135,93 | 138,18 | 1,56% | 50,00 |
| 07.05.2025 | 131,98 | 136,65 | 131,68 | 136,05 | 3,46% | - |
| 06.05.2025 | 131,50 | 131,50 | 131,50 | 131,50 | 0,00% | 5,00 |
| 05.05.2025 | 130,58 | 133,33 | 130,05 | 131,50 | 0,80% | - |
| 02.05.2025 | 131,85 | 131,85 | 127,90 | 130,45 | -1,04% | 18,00 |
| 30.04.2025 | 132,02 | 135,13 | 129,88 | 131,83 | 0,09% | - |
| 29.04.2025 | 131,05 | 132,70 | 131,05 | 131,70 | 0,53% | 4,00 |
| 28.04.2025 | 128,02 | 132,33 | 127,30 | 131,00 | -0,72% | 19,00 |
| 25.04.2025 | 128,02 | 131,95 | 128,02 | 131,95 | 3,13% | 24,00 |
| 24.04.2025 | 122,65 | 127,95 | 122,65 | 127,95 | 4,32% | - |
| 23.04.2025 | 121,58 | 123,38 | 121,38 | 122,65 | 0,88% | - |
| 22.04.2025 | 122,73 | 122,73 | 118,18 | 121,58 | -0,94% | - |
| 17.04.2025 | 120,70 | 123,85 | 118,95 | 122,73 | 1,68% | - |
| 16.04.2025 | 125,13 | 125,13 | 119,88 | 120,70 | -3,54% | - |
| 15.04.2025 | 124,88 | 125,45 | 123,38 | 125,13 | 0,20% | 32,00 |
| 14.04.2025 | 120,40 | 125,58 | 119,68 | 124,88 | 4,35% | 324,00 |
| 11.04.2025 | 115,78 | 122,40 | 115,78 | 119,68 | 3,35% | 2,00 |
| 10.04.2025 | 121,40 | 122,78 | 112,55 | 115,80 | -5,78% | - |
| 09.04.2025 | 113,10 | 123,00 | 107,15 | 122,90 | 8,62% | 76,00 |
| 08.04.2025 | 114,10 | 119,00 | 112,65 | 113,15 | 1,32% | 190,00 |
| 07.04.2025 | 108,43 | 115,45 | 104,25 | 111,68 | -0,16% | 130,00 |
| 04.04.2025 | 119,90 | 119,90 | 110,78 | 111,85 | -6,83% | 34,00 |
| 03.04.2025 | 127,58 | 127,58 | 118,73 | 120,05 | -5,99% | 24,00 |
| 02.04.2025 | 125,65 | 130,00 | 125,65 | 127,70 | 1,55% | - |
| 01.04.2025 | 123,78 | 126,65 | 123,78 | 125,75 | 1,11% | - |
| 31.03.2025 | 129,27 | 129,27 | 122,95 | 124,38 | -3,88% | 208,00 |
| 28.03.2025 | 136,30 | 136,30 | 129,23 | 129,40 | -5,22% | 25,00 |
| 27.03.2025 | 138,05 | 138,80 | 135,68 | 136,52 | -1,21% | - |
| 26.03.2025 | 137,35 | 141,08 | 137,35 | 138,20 | 0,51% | 6,00 |
| 25.03.2025 | 137,58 | 138,40 | 136,50 | 137,50 | -0,15% | - |
| 24.03.2025 | 137,02 | 137,88 | 135,70 | 137,70 | 0,40% | - |
| 21.03.2025 | 136,08 | 140,45 | 136,00 | 137,15 | 0,70% | 4,00 |
| 20.03.2025 | 136,88 | 136,88 | 135,43 | 136,20 | -0,60% | - |
| 19.03.2025 | 135,08 | 137,50 | 134,55 | 137,02 | 1,33% | - |
| 18.03.2025 | 134,00 | 136,88 | 134,00 | 135,23 | 0,91% | 20,00 |
| 17.03.2025 | 135,25 | 136,48 | 134,00 | 134,00 | -0,92% | - |
| 14.03.2025 | 132,58 | 135,90 | 131,27 | 135,25 | 1,98% | 8,00 |
| 13.03.2025 | 132,65 | 134,83 | 130,33 | 132,63 | -0,02% | - |
| 12.03.2025 | 130,75 | 133,63 | 130,75 | 132,65 | 1,45% | 8,00 |
| 11.03.2025 | 131,88 | 137,43 | 128,18 | 130,75 | -0,93% | 60,00 |
| 10.03.2025 | 131,70 | 135,83 | 131,27 | 131,98 | 0,19% | 10,00 |
| 07.03.2025 | 133,33 | 133,33 | 129,43 | 131,73 | -1,20% | - |
| 06.03.2025 | 139,02 | 139,02 | 133,18 | 133,33 | -4,10% | - |
| 05.03.2025 | 140,58 | 140,58 | 136,15 | 139,02 | -1,10% | 54,00 |
| 04.03.2025 | 137,55 | 145,58 | 137,55 | 140,58 | 2,18% | 75,00 |
| 03.03.2025 | 141,50 | 143,50 | 137,58 | 137,58 | -2,77% | 451,00 |
| 28.02.2025 | 147,27 | 147,27 | 140,95 | 141,50 | -3,92% | - |
| 27.02.2025 | 146,52 | 150,55 | 146,52 | 147,27 | 0,51% | 108,00 |
| 26.02.2025 | 146,25 | 148,15 | 145,93 | 146,52 | -4,15% | - |
| 25.02.2025 | 157,18 | 157,18 | 151,58 | 152,88 | -4,44% | - |
| 24.02.2025 | 159,80 | 161,60 | 159,80 | 159,98 | 0,11% | - |
| 21.02.2025 | 159,80 | 163,85 | 159,70 | 159,80 | 0,00% | - |
| 20.02.2025 | 164,48 | 164,48 | 158,60 | 159,80 | -2,84% | - |
| 19.02.2025 | 156,73 | 165,77 | 156,73 | 164,48 | 4,93% | - |
| 18.02.2025 | 155,02 | 160,25 | 155,02 | 156,75 | 1,11% | 1,00 |
| 17.02.2025 | 154,95 | 156,10 | 154,05 | 155,02 | 0,05% | - |
| 14.02.2025 | 159,00 | 159,00 | 154,52 | 154,95 | -2,52% | - |
| 13.02.2025 | 159,98 | 159,98 | 157,20 | 158,95 | -0,64% | - |
| 12.02.2025 | 163,58 | 163,58 | 159,15 | 159,98 | -2,22% | - |
| 11.02.2025 | 164,10 | 164,10 | 162,55 | 163,60 | -0,29% | - |
| 10.02.2025 | 160,80 | 164,80 | 160,80 | 164,08 | 2,04% | - |
| 07.02.2025 | 170,52 | 170,52 | 159,40 | 160,80 | -5,70% | - |
| 06.02.2025 | 164,63 | 171,18 | 164,63 | 170,52 | 3,58% | - |
| 05.02.2025 | 164,45 | 164,65 | 161,00 | 164,63 | 0,11% | 10,00 |
| 04.02.2025 | 163,65 | 165,35 | 160,05 | 164,45 | 0,49% | - |
| 03.02.2025 | 164,05 | 164,55 | 160,98 | 163,65 | -0,77% | - |
| 31.01.2025 | 158,70 | 167,08 | 158,70 | 164,93 | 4,02% | 139,00 |
| 30.01.2025 | 153,48 | 160,85 | 153,48 | 158,55 | 3,41% | - |
| 29.01.2025 | 152,75 | 155,88 | 151,45 | 153,33 | 0,49% | - |
| 28.01.2025 | 149,85 | 153,18 | 149,02 | 152,58 | -1,13% | - |
| 27.01.2025 | 168,25 | 168,25 | 151,83 | 154,33 | -8,19% | 3,00 |
| 24.01.2025 | 168,80 | 169,63 | 165,50 | 168,10 | -0,31% | - |
| 23.01.2025 | 169,63 | 169,85 | 165,75 | 168,63 | -0,49% | 75,00 |
| 22.01.2025 | 168,08 | 171,33 | 166,75 | 169,45 | 0,92% | 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% | - |