283,525€
4,47%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 282,75 | 283,85 | 277,50 | 281,38 | 3,68% | - |
| 22.05.2026 | 269,98 | 271,60 | 267,52 | 271,40 | 1,55% | 2,00 |
| 21.05.2026 | 260,40 | 267,45 | 260,40 | 267,25 | 3,10% | 2,00 |
| 20.05.2026 | 248,38 | 259,23 | 247,27 | 259,23 | 1,14% | 35,00 |
| 19.05.2026 | 268,08 | 268,08 | 253,43 | 256,30 | -4,13% | - |
| 18.05.2026 | 277,38 | 277,38 | 263,88 | 267,35 | -3,54% | 11,00 |
| 15.05.2026 | 280,13 | 280,13 | 265,67 | 277,15 | -0,89% | 115,00 |
| 14.05.2026 | 284,73 | 284,73 | 276,75 | 279,63 | -0,26% | - |
| 13.05.2026 | 279,90 | 280,40 | 275,90 | 280,35 | 0,91% | - |
| 12.05.2026 | 282,63 | 283,10 | 277,38 | 277,83 | -2,49% | 165,00 |
| 11.05.2026 | 291,50 | 291,50 | 280,05 | 284,92 | -2,01% | 14,00 |
| 08.05.2026 | 282,45 | 292,75 | 281,20 | 290,77 | 4,38% | 162,00 |
| 07.05.2026 | 280,65 | 284,95 | 265,08 | 278,58 | 3,78% | 61,00 |
| 06.05.2026 | 268,90 | 271,02 | 264,73 | 268,42 | 0,80% | 20,00 |
| 05.05.2026 | 263,15 | 267,65 | 263,15 | 266,30 | 1,09% | - |
| 04.05.2026 | 257,65 | 264,42 | 240,88 | 263,42 | 8,17% | 98,00 |
| 30.04.2026 | 237,50 | 246,75 | 234,50 | 243,52 | 3,10% | - |
| 29.04.2026 | 237,05 | 239,50 | 236,20 | 236,20 | -0,91% | - |
| 28.04.2026 | 243,80 | 243,85 | 238,13 | 238,38 | -3,81% | 20,00 |
| 27.04.2026 | 252,65 | 253,98 | 247,52 | 247,83 | 0,28% | - |
| 24.04.2026 | 245,48 | 249,45 | 243,77 | 247,13 | 1,42% | - |
| 23.04.2026 | 243,18 | 245,75 | 241,52 | 243,68 | -0,84% | - |
| 22.04.2026 | 243,50 | 246,00 | 241,13 | 245,75 | 0,98% | 101,00 |
| 21.04.2026 | 238,43 | 246,65 | 238,43 | 243,38 | 1,53% | - |
| 20.04.2026 | 243,40 | 243,40 | 235,18 | 239,70 | -1,47% | 44,00 |
| 17.04.2026 | 235,98 | 243,68 | 232,48 | 243,27 | 1,31% | 10,00 |
| 16.04.2026 | 240,27 | 248,52 | 237,93 | 240,13 | 3,74% | 7,00 |
| 15.04.2026 | 236,68 | 236,68 | 230,05 | 231,48 | -1,87% | 1,00 |
| 14.04.2026 | 232,65 | 236,52 | 231,65 | 235,88 | 1,85% | 10,00 |
| 13.04.2026 | 239,88 | 239,88 | 226,95 | 231,60 | -2,89% | 9,00 |
| 10.04.2026 | 230,25 | 239,10 | 230,25 | 238,50 | 3,33% | 31,00 |
| 09.04.2026 | 227,15 | 232,55 | 224,80 | 230,83 | 0,23% | - |
| 08.04.2026 | 228,08 | 233,60 | 227,50 | 230,30 | 11,28% | 2,00 |
| 07.04.2026 | 208,30 | 211,27 | 204,75 | 206,95 | -1,26% | 55,00 |
| 02.04.2026 | 216,75 | 216,75 | 205,95 | 209,60 | -3,19% | 21,00 |
| 01.04.2026 | 212,60 | 218,80 | 211,75 | 216,50 | 3,19% | - |
| 31.03.2026 | 203,15 | 210,80 | 201,27 | 209,80 | 1,43% | 15,00 |
| 30.03.2026 | 208,95 | 213,05 | 194,20 | 206,85 | 2,34% | 218,00 |
| 27.03.2026 | 211,85 | 213,30 | 201,48 | 202,13 | -4,97% | 65,00 |
| 26.03.2026 | 218,80 | 221,20 | 0,00 | 212,70 | -3,86% | 2,00 |
| 25.03.2026 | 217,00 | 221,85 | 211,05 | 221,25 | 1,98% | 13,00 |
| 24.03.2026 | 215,85 | 217,00 | 210,40 | 216,95 | 0,72% | 51,00 |
| 23.03.2026 | 201,80 | 218,45 | 201,80 | 215,40 | 0,96% | 48,00 |
| 20.03.2026 | 213,80 | 214,85 | 212,95 | 213,35 | -0,61% | - |
| 19.03.2026 | 213,60 | 219,40 | 210,05 | 214,65 | 0,63% | 1,00 |
| 18.03.2026 | 217,95 | 220,30 | 212,60 | 213,30 | -0,61% | - |
| 17.03.2026 | 216,85 | 216,85 | 211,15 | 214,60 | -1,01% | - |
| 16.03.2026 | 210,60 | 220,50 | 210,60 | 216,80 | 2,92% | 53,00 |
| 13.03.2026 | 208,90 | 213,55 | 206,25 | 210,65 | -0,89% | 60,00 |
| 12.03.2026 | 219,45 | 219,45 | 212,10 | 212,55 | -3,08% | - |
| 11.03.2026 | 223,60 | 223,60 | 216,20 | 219,30 | 0,53% | - |
| 10.03.2026 | 223,60 | 223,90 | 216,35 | 218,15 | -2,59% | 14,00 |
| 09.03.2026 | 213,20 | 224,65 | 207,55 | 223,95 | 1,24% | 61,00 |
| 06.03.2026 | 228,05 | 229,15 | 219,55 | 221,20 | -0,98% | 85,00 |
| 05.03.2026 | 229,05 | 235,35 | 223,25 | 223,40 | -2,47% | - |
| 04.03.2026 | 221,40 | 229,40 | 219,70 | 229,05 | 2,64% | 1,00 |
| 03.03.2026 | 239,30 | 239,30 | 220,70 | 223,15 | -6,36% | 12,00 |
| 02.03.2026 | 237,85 | 238,30 | 233,25 | 238,30 | 1,12% | 336,00 |
| 27.02.2026 | 240,55 | 246,80 | 234,75 | 235,65 | -2,14% | - |
| 26.02.2026 | 258,00 | 258,00 | 239,25 | 240,80 | -5,31% | 99,00 |
| 25.02.2026 | 245,00 | 254,90 | 245,00 | 254,30 | 4,09% | - |
| 24.02.2026 | 242,40 | 245,65 | 240,65 | 244,30 | 0,27% | 1,00 |
| 23.02.2026 | 245,50 | 246,65 | 243,55 | 243,65 | 1,14% | 45,00 |
| 20.02.2026 | 241,85 | 246,60 | 239,60 | 240,90 | -0,17% | 32,00 |
| 19.02.2026 | 243,90 | 245,95 | 240,55 | 241,30 | -0,31% | 10,00 |
| 18.02.2026 | 239,00 | 242,35 | 233,90 | 242,05 | 3,35% | 6,00 |
| 17.02.2026 | 226,80 | 234,50 | 226,80 | 234,20 | 3,29% | 400,00 |
| 16.02.2026 | 228,60 | 228,65 | 226,65 | 226,75 | -2,52% | 1,00 |
| 13.02.2026 | 231,05 | 239,95 | 229,55 | 232,60 | 4,16% | 17,00 |
| 12.02.2026 | 227,15 | 228,75 | 219,70 | 223,30 | -1,76% | 75,00 |
| 11.02.2026 | 226,20 | 227,35 | 226,20 | 227,30 | 0,42% | - |
| 10.02.2026 | 223,80 | 226,75 | 221,85 | 226,35 | 3,57% | 40,00 |
| 09.02.2026 | 221,35 | 223,75 | 217,25 | 218,55 | -2,06% | 300,00 |
| 06.02.2026 | 214,65 | 228,55 | 210,90 | 223,15 | 4,28% | 107,00 |
| 05.02.2026 | 211,90 | 219,70 | 211,90 | 214,00 | -4,08% | - |
| 04.02.2026 | 222,30 | 223,85 | 219,95 | 223,10 | 0,50% | 15,00 |
| 03.02.2026 | 223,30 | 227,60 | 220,50 | 222,00 | 0,00% | 101,00 |
| 02.02.2026 | 224,80 | 224,80 | 215,05 | 222,00 | -1,20% | 200,00 |
| 30.01.2026 | 227,30 | 227,55 | 219,00 | 224,70 | -0,13% | 3,00 |
| 29.01.2026 | 225,75 | 228,80 | 220,00 | 225,00 | -5,04% | 4,00 |
| 28.01.2026 | 230,55 | 245,50 | 230,40 | 236,95 | 2,91% | 4,00 |
| 27.01.2026 | 222,65 | 232,40 | 222,65 | 230,25 | 2,84% | 4,00 |
| 26.01.2026 | 224,30 | 225,55 | 220,40 | 223,90 | -0,69% | - |
| 23.01.2026 | 229,65 | 229,65 | 219,70 | 225,45 | -2,11% | 110,00 |
| 22.01.2026 | 227,05 | 230,60 | 227,05 | 230,30 | 1,77% | - |
| 21.01.2026 | 217,15 | 226,85 | 216,60 | 226,30 | 4,00% | - |
| 20.01.2026 | 227,50 | 227,50 | 216,25 | 217,60 | -4,56% | 1,00 |
| 19.01.2026 | 227,90 | 230,95 | 224,00 | 228,00 | 0,02% | 5,00 |
| 16.01.2026 | 236,90 | 236,90 | 226,80 | 227,95 | -2,63% | 1,00 |
| 15.01.2026 | 222,50 | 234,70 | 221,80 | 234,10 | 3,20% | 66,00 |
| 14.01.2026 | 219,55 | 229,45 | 219,55 | 226,85 | 2,93% | 36,00 |
| 13.01.2026 | 218,45 | 223,15 | 214,10 | 220,40 | 0,99% | 35,00 |
| 12.01.2026 | 219,05 | 219,05 | 213,85 | 218,25 | 1,25% | - |
| 09.01.2026 | 202,10 | 215,55 | 202,10 | 215,55 | 7,48% | 24,00 |
| 08.01.2026 | 207,55 | 207,55 | 199,25 | 200,55 | -3,47% | - |
| 07.01.2026 | 202,25 | 209,85 | 202,25 | 207,75 | 2,64% | 4,00 |
| 06.01.2026 | 201,85 | 203,80 | 194,33 | 202,40 | 0,66% | 3,00 |
| 05.01.2026 | 194,18 | 202,10 | 194,18 | 201,08 | 7,41% | 23,00 |
| 02.01.2026 | 187,50 | 187,50 | 186,63 | 187,20 | 0,29% | - |
| 30.12.2025 | 184,58 | 187,40 | 180,77 | 186,65 | 1,30% | - |