113,825€
-5,19%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 119,90 | 119,90 | 113,60 | 113,85 | -5,16% | - |
| 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% | - |
| 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 |