57,865€
-3,20%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 59,97 | 60,19 | 58,85 | 59,08 | -1,18% | - |
| 15.10.2026 | 59,39 | 59,82 | 57,25 | 59,78 | -5,61% | 706,00 |
| 14.10.2026 | 64,50 | 64,82 | 63,06 | 63,34 | -2,41% | 537,00 |
| 13.10.2026 | 65,77 | 66,49 | 64,26 | 64,90 | -5,50% | 127,00 |
| 12.10.2026 | 69,55 | 70,16 | 68,02 | 68,68 | -1,08% | 12,00 |
| 09.10.2026 | 69,96 | 70,69 | 68,93 | 69,43 | 0,75% | 1,00 |
| 08.10.2026 | 69,59 | 70,02 | 68,35 | 68,91 | -0,53% | - |
| 07.10.2026 | 70,18 | 71,17 | 68,63 | 69,28 | -4,51% | 159,00 |
| 06.10.2026 | 71,95 | 74,19 | 71,86 | 72,55 | 1,12% | - |
| 05.10.2026 | 71,85 | 73,47 | 71,21 | 71,75 | 2,65% | 101,00 |
| 02.10.2026 | 67,85 | 71,06 | 67,64 | 69,90 | -0,39% | 15,00 |
| 01.10.2026 | 69,66 | 72,72 | 68,45 | 70,17 | 5,31% | 1.068,00 |
| 30.09.2026 | 66,54 | 67,39 | 66,14 | 66,63 | 0,22% | - |
| 29.09.2026 | 64,04 | 66,50 | 63,83 | 66,49 | -79,04% | 40,00 |
| 28.09.2026 | 318,17 | 319,02 | 313,25 | 317,27 | 0,24% | - |
| 25.09.2026 | 311,52 | 317,85 | 311,42 | 316,52 | 5,15% | 106,00 |
| 24.09.2026 | 302,63 | 303,02 | 296,05 | 301,02 | -1,10% | - |
| 23.09.2026 | 307,73 | 307,98 | 303,95 | 304,38 | -0,84% | - |
| 22.09.2026 | 304,17 | 309,52 | 303,73 | 306,95 | 1,00% | - |
| 21.09.2026 | 294,85 | 303,90 | 292,50 | 303,90 | 3,03% | - |
| 18.09.2026 | 294,83 | 298,73 | 291,92 | 294,98 | 2,02% | 5,00 |
| 17.09.2026 | 283,60 | 294,05 | 282,73 | 289,13 | 0,86% | 30,00 |
| 16.09.2026 | 285,58 | 291,63 | 284,75 | 286,65 | 2,03% | - |
| 15.09.2026 | 282,85 | 288,25 | 280,45 | 280,95 | 0,65% | - |
| 14.09.2026 | 286,95 | 287,88 | 276,70 | 279,13 | -4,42% | 1,00 |
| 11.09.2026 | 283,05 | 293,15 | 282,95 | 292,02 | 2,40% | 15,00 |
| 10.09.2026 | 294,15 | 296,95 | 285,13 | 285,17 | -2,80% | 1,00 |
| 09.09.2026 | 299,48 | 302,85 | 292,50 | 293,40 | -3,99% | - |
| 08.09.2026 | 310,65 | 311,27 | 300,58 | 305,60 | -2,29% | 28,00 |
| 07.09.2026 | 307,48 | 314,80 | 306,58 | 312,75 | 5,57% | 53,00 |
| 04.09.2026 | 293,40 | 297,63 | 292,63 | 296,25 | 0,07% | - |
| 03.09.2026 | 293,05 | 296,83 | 287,27 | 296,05 | 3,14% | - |
| 02.09.2026 | 285,10 | 288,92 | 282,58 | 287,05 | -1,78% | - |
| 01.09.2026 | 294,33 | 297,42 | 288,80 | 292,25 | -3,48% | 7,00 |
| 31.08.2026 | 301,73 | 307,02 | 300,33 | 302,77 | 1,30% | 4,00 |
| 28.08.2026 | 302,63 | 306,88 | 298,83 | 298,90 | -1,30% | - |
| 27.08.2026 | 301,40 | 305,50 | 298,88 | 302,83 | 2,01% | 6,00 |
| 26.08.2026 | 298,85 | 299,52 | 290,02 | 296,85 | -0,39% | - |
| 25.08.2026 | 297,83 | 301,20 | 296,05 | 298,02 | 1,63% | 63,00 |
| 24.08.2026 | 296,08 | 299,98 | 292,02 | 293,25 | 0,45% | - |
| 21.08.2026 | 293,40 | 297,95 | 291,15 | 291,95 | 1,96% | - |
| 20.08.2026 | 290,98 | 292,27 | 282,95 | 286,35 | -3,35% | - |
| 19.08.2026 | 296,20 | 305,08 | 293,85 | 296,27 | -2,11% | 66,00 |
| 18.08.2026 | 307,35 | 307,60 | 301,42 | 302,65 | -7,35% | - |
| 17.08.2026 | 324,75 | 330,27 | 323,83 | 326,67 | 2,01% | - |
| 14.08.2026 | 321,27 | 323,38 | 319,58 | 320,23 | -3,19% | 34,00 |
| 13.08.2026 | 326,08 | 331,58 | 322,08 | 330,77 | 2,50% | - |
| 12.08.2026 | 315,85 | 323,52 | 315,48 | 322,70 | 4,72% | - |
| 11.08.2026 | 306,60 | 308,52 | 306,60 | 308,15 | 0,33% | - |
| 10.08.2026 | 307,92 | 315,05 | 306,67 | 307,13 | -0,27% | - |
| 07.08.2026 | 301,40 | 310,90 | 298,65 | 307,95 | 0,16% | - |
| 06.08.2026 | 304,88 | 308,90 | 297,48 | 307,45 | -3,11% | 2,00 |
| 05.08.2026 | 324,58 | 324,70 | 317,05 | 317,33 | -3,69% | - |
| 04.08.2026 | 305,05 | 329,55 | 304,25 | 329,50 | 8,33% | - |
| 03.08.2026 | 302,02 | 306,38 | 292,83 | 304,15 | 6,99% | - |
| 31.07.2026 | 301,15 | 304,92 | 278,42 | 284,27 | -4,07% | 6,00 |
| 30.07.2026 | 280,15 | 320,85 | 269,85 | 296,35 | 9,35% | 38,00 |
| 29.07.2026 | 268,08 | 280,88 | 263,45 | 271,00 | -8,76% | 163,00 |
| 28.07.2026 | 301,45 | 301,90 | 289,30 | 297,02 | -7,45% | 67,00 |
| 27.07.2026 | 334,95 | 338,02 | 320,92 | 320,95 | -3,80% | 2,00 |
| 24.07.2026 | 333,00 | 339,02 | 328,13 | 333,63 | -5,59% | 30,00 |
| 23.07.2026 | 354,65 | 357,92 | 345,10 | 353,38 | -1,85% | - |
| 22.07.2026 | 361,77 | 362,33 | 351,88 | 360,02 | -1,28% | 2,00 |
| 21.07.2026 | 356,05 | 366,75 | 353,35 | 364,70 | 2,38% | 35,00 |
| 20.07.2026 | 352,52 | 366,10 | 349,40 | 356,23 | 1,39% | 40,00 |
| 17.07.2026 | 344,08 | 353,70 | 341,52 | 351,33 | -6,46% | 70,00 |
| 16.07.2026 | 372,30 | 385,25 | 368,15 | 375,58 | -0,42% | 1,00 |
| 15.07.2026 | 400,85 | 402,60 | 365,88 | 377,15 | -2,43% | 46,00 |
| 14.07.2026 | 378,98 | 394,52 | 378,35 | 386,52 | 0,89% | 1,00 |
| 13.07.2026 | 380,55 | 388,55 | 378,58 | 383,10 | -3,95% | 2,00 |
| 10.07.2026 | 396,58 | 398,85 | 389,48 | 398,85 | 0,85% | - |
| 09.07.2026 | 379,50 | 402,92 | 377,60 | 395,48 | 8,56% | 1,00 |
| 08.07.2026 | 368,60 | 373,00 | 346,58 | 364,30 | -3,21% | 50,00 |
| 07.07.2026 | 375,55 | 380,38 | 373,65 | 376,40 | -4,18% | - |
| 06.07.2026 | 389,35 | 395,85 | 387,20 | 392,80 | -0,39% | 2,00 |
| 03.07.2026 | 395,45 | 402,10 | 392,75 | 394,33 | 2,83% | 5,00 |
| 02.07.2026 | 401,08 | 409,48 | 382,52 | 383,48 | -4,97% | 81,00 |
| 01.07.2026 | 426,45 | 431,02 | 403,45 | 403,52 | -5,20% | 349,00 |
| 30.06.2026 | 430,50 | 430,50 | 413,73 | 425,67 | 0,16% | 57,00 |
| 29.06.2026 | 401,67 | 428,25 | 394,58 | 425,00 | 6,08% | 180,00 |
| 26.06.2026 | 408,58 | 408,58 | 387,27 | 400,63 | -2,27% | 116,00 |
| 25.06.2026 | 386,27 | 415,00 | 386,27 | 409,92 | 5,95% | 225,00 |
| 24.06.2026 | 398,50 | 398,50 | 378,58 | 386,90 | -3,09% | 49,00 |
| 23.06.2026 | 428,33 | 428,33 | 379,38 | 399,23 | -8,36% | 104,00 |
| 22.06.2026 | 410,42 | 436,52 | 410,42 | 435,65 | 6,82% | 25,00 |
| 19.06.2026 | 429,15 | 429,15 | 401,45 | 407,85 | -5,15% | 2,00 |
| 18.06.2026 | 399,00 | 431,35 | 399,00 | 429,98 | 5,37% | 29,00 |
| 17.06.2026 | 391,55 | 409,45 | 388,52 | 408,05 | 6,10% | 57,00 |
| 16.06.2026 | 386,15 | 388,33 | 378,77 | 384,60 | -3,26% | 27,00 |
| 15.06.2026 | 374,15 | 400,52 | 374,15 | 397,58 | 5,89% | 253,00 |
| 12.06.2026 | 376,05 | 377,25 | 364,50 | 375,48 | 7,23% | 43,00 |
| 11.06.2026 | 332,42 | 350,50 | 332,42 | 350,15 | 2,38% | 10,00 |
| 10.06.2026 | 325,25 | 351,55 | 325,25 | 342,02 | 6,51% | 70,00 |
| 09.06.2026 | 317,75 | 337,38 | 313,73 | 321,13 | 2,48% | 11,00 |
| 08.06.2026 | 299,88 | 313,50 | 299,60 | 313,35 | 0,25% | - |
| 05.06.2026 | 345,35 | 345,35 | 308,50 | 312,58 | -7,15% | 17,00 |
| 04.06.2026 | 324,10 | 346,38 | 324,10 | 336,65 | 2,94% | 31,00 |
| 03.06.2026 | 296,45 | 330,38 | 296,45 | 327,02 | 10,66% | 6,00 |
| 02.06.2026 | 291,88 | 297,50 | 284,90 | 295,52 | 3,85% | 138,00 |
| 01.06.2026 | 290,50 | 290,50 | 283,48 | 284,58 | -2,20% | 6,00 |