117,825€
-0,06%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 142,40 | 143,85 | 141,27 | 141,35 | -0,82% | 880,00 |
| 19.06.2025 | 147,55 | 147,55 | 142,52 | 142,52 | -3,50% | - |
| 18.06.2025 | 146,90 | 148,88 | 146,90 | 147,70 | 0,39% | - |
| 17.06.2025 | 144,40 | 148,05 | 144,40 | 147,13 | 1,87% | - |
| 16.06.2025 | 143,38 | 144,70 | 143,38 | 144,43 | 0,73% | 3,00 |
| 13.06.2025 | 150,60 | 150,60 | 142,70 | 143,38 | -4,80% | 4,00 |
| 12.06.2025 | 149,15 | 150,90 | 149,15 | 150,60 | 0,62% | 4,00 |
| 11.06.2025 | 144,08 | 151,10 | 144,08 | 149,68 | 3,89% | - |
| 10.06.2025 | 145,80 | 147,02 | 143,23 | 144,08 | -0,72% | - |
| 09.06.2025 | 143,20 | 146,18 | 143,20 | 145,13 | 1,22% | - |
| 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 |