217,300€
2,02%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 215,20 | 215,20 | 213,00 | 213,00 | 0,90% | 200,00 |
| 05.02.2026 | 218,40 | 218,40 | 211,10 | 211,10 | -3,65% | 85,00 |
| 04.02.2026 | 220,40 | 222,60 | 218,50 | 219,10 | 1,01% | 208,00 |
| 03.02.2026 | 225,10 | 227,20 | 216,90 | 216,90 | -2,08% | 469,00 |
| 02.02.2026 | 215,20 | 221,50 | 215,20 | 221,50 | -1,82% | 45,00 |
| 30.01.2026 | 225,60 | 225,60 | 225,60 | 225,60 | -5,25% | - |
| 28.01.2026 | 239,20 | 240,70 | 234,60 | 238,10 | 4,89% | 283,00 |
| 27.01.2026 | 227,00 | 227,00 | 227,00 | 227,00 | 2,02% | - |
| 26.01.2026 | 222,50 | 222,50 | 222,50 | 222,50 | 0,04% | - |
| 23.01.2026 | 222,40 | 222,40 | 222,40 | 222,40 | -2,46% | - |
| 22.01.2026 | 226,50 | 228,00 | 226,50 | 228,00 | 2,84% | 50,00 |
| 21.01.2026 | 219,90 | 221,70 | 219,90 | 221,70 | 1,56% | 45,00 |
| 20.01.2026 | 220,60 | 220,60 | 218,30 | 218,30 | -4,92% | 43,00 |
| 19.01.2026 | 229,60 | 229,60 | 229,60 | 229,60 | 0,26% | 6,00 |
| 16.01.2026 | 229,00 | 229,00 | 229,00 | 229,00 | -4,10% | 1,00 |
| 15.01.2026 | 229,90 | 238,80 | 229,90 | 238,80 | 5,38% | 150,00 |
| 14.01.2026 | 225,10 | 228,00 | 225,10 | 226,60 | 3,94% | 411,00 |
| 13.01.2026 | 219,60 | 223,50 | 218,00 | 218,00 | 0,69% | 229,00 |
| 12.01.2026 | 216,70 | 219,10 | 216,40 | 216,50 | 1,03% | 2.435,00 |
| 09.01.2026 | 205,50 | 214,30 | 205,50 | 214,30 | 7,20% | 101,00 |
| 08.01.2026 | 200,00 | 200,00 | 199,90 | 199,90 | -3,24% | 155,00 |
| 07.01.2026 | 206,50 | 206,60 | 206,50 | 206,60 | 2,89% | 50,00 |
| 06.01.2026 | 202,60 | 202,60 | 200,80 | 200,80 | 1,67% | 30,00 |
| 05.01.2026 | 197,50 | 197,50 | 197,50 | 197,50 | 1,02% | - |
| 02.01.2026 | 186,30 | 195,50 | 186,30 | 195,50 | 4,85% | 200,00 |
| 30.12.2025 | 185,60 | 186,45 | 185,60 | 186,45 | 1,00% | 50,00 |
| 29.12.2025 | 184,95 | 184,95 | 183,05 | 184,60 | 3,59% | 880,00 |
| 23.12.2025 | 178,20 | 178,20 | 178,20 | 178,20 | -0,11% | - |
| 22.12.2025 | 178,40 | 178,40 | 178,40 | 178,40 | 5,19% | 40,00 |
| 19.12.2025 | 169,60 | 169,60 | 169,60 | 169,60 | 2,69% | - |
| 18.12.2025 | 165,15 | 165,15 | 165,15 | 165,15 | -3,67% | - |
| 17.12.2025 | 171,45 | 171,45 | 171,45 | 171,45 | -0,15% | - |
| 16.12.2025 | 167,90 | 171,70 | 167,90 | 171,70 | 1,60% | 150,00 |
| 15.12.2025 | 170,15 | 172,95 | 169,00 | 169,00 | -1,20% | 20,00 |
| 12.12.2025 | 171,05 | 171,05 | 171,05 | 171,05 | -4,55% | - |
| 11.12.2025 | 178,15 | 179,20 | 178,15 | 179,20 | -2,05% | 12,00 |
| 10.12.2025 | 182,95 | 182,95 | 182,95 | 182,95 | -1,05% | 13,00 |
| 09.12.2025 | 184,90 | 184,90 | 184,90 | 184,90 | 0,96% | - |
| 08.12.2025 | 182,50 | 183,15 | 182,50 | 183,15 | -0,08% | 40,00 |
| 05.12.2025 | 180,55 | 183,30 | 180,55 | 183,30 | -0,89% | 25,00 |
| 04.12.2025 | 185,50 | 185,50 | 184,95 | 184,95 | 2,78% | 50,00 |
| 03.12.2025 | 180,10 | 180,10 | 179,75 | 179,95 | 5,26% | 540,00 |
| 02.12.2025 | 170,85 | 170,95 | 170,85 | 170,95 | -1,95% | 330,00 |
| 01.12.2025 | 174,35 | 174,35 | 174,35 | 174,35 | -1,36% | - |
| 28.11.2025 | 176,75 | 176,75 | 176,75 | 176,75 | 0,43% | 40,00 |
| 27.11.2025 | 173,95 | 176,00 | 173,95 | 176,00 | 2,33% | 115,00 |
| 26.11.2025 | 172,00 | 172,00 | 172,00 | 172,00 | 0,20% | - |
| 25.11.2025 | 171,25 | 171,65 | 171,25 | 171,65 | -0,78% | 50,00 |
| 24.11.2025 | 166,50 | 173,00 | 166,50 | 173,00 | 5,68% | 100,00 |
| 21.11.2025 | 164,55 | 164,55 | 162,00 | 163,70 | -8,52% | 315,00 |
| 20.11.2025 | 178,20 | 178,95 | 178,20 | 178,95 | 3,83% | 25,00 |
| 19.11.2025 | 172,35 | 172,35 | 172,35 | 172,35 | -2,19% | - |
| 18.11.2025 | 172,25 | 176,20 | 172,25 | 176,20 | -4,55% | 25,00 |
| 17.11.2025 | 182,20 | 185,00 | 182,20 | 184,60 | 4,44% | 121,00 |
| 14.11.2025 | 178,35 | 178,35 | 175,30 | 176,75 | -5,10% | 94,00 |
| 13.11.2025 | 188,05 | 188,05 | 186,25 | 186,25 | -1,74% | 25,00 |
| 12.11.2025 | 186,90 | 189,55 | 186,90 | 189,55 | -1,33% | 133,00 |
| 11.11.2025 | 192,10 | 192,10 | 192,10 | 192,10 | -1,03% | - |
| 10.11.2025 | 191,65 | 194,10 | 191,40 | 194,10 | 7,24% | 425,00 |
| 07.11.2025 | 184,25 | 184,25 | 178,85 | 181,00 | -2,98% | 350,00 |
| 06.11.2025 | 186,85 | 186,85 | 186,55 | 186,55 | -2,96% | 50,00 |
| 05.11.2025 | 190,45 | 192,25 | 188,40 | 192,25 | -0,39% | 370,00 |
| 04.11.2025 | 192,45 | 195,10 | 192,45 | 193,00 | 1,58% | 150,00 |
| 03.11.2025 | 186,00 | 195,15 | 186,00 | 190,00 | 3,26% | 376,00 |
| 31.10.2025 | 190,40 | 190,40 | 184,00 | 184,00 | -1,10% | 60,00 |
| 30.10.2025 | 184,45 | 187,00 | 184,45 | 186,05 | 0,62% | 359,00 |
| 29.10.2025 | 182,20 | 184,90 | 181,90 | 184,90 | 3,64% | 48,00 |
| 28.10.2025 | 177,10 | 178,95 | 177,05 | 178,40 | 3,33% | 413,00 |
| 27.10.2025 | 171,45 | 172,70 | 171,45 | 172,65 | 1,38% | 64,00 |
| 24.10.2025 | 170,30 | 170,30 | 170,30 | 170,30 | -0,12% | - |
| 23.10.2025 | 165,20 | 170,50 | 165,20 | 170,50 | -1,84% | 235,00 |
| 22.10.2025 | 173,70 | 173,70 | 173,70 | 173,70 | -0,23% | - |
| 21.10.2025 | 173,85 | 174,30 | 173,85 | 174,10 | -3,39% | 100,00 |
| 20.10.2025 | 176,55 | 180,20 | 176,55 | 180,20 | 5,38% | 72,00 |
| 17.10.2025 | 170,25 | 171,90 | 169,00 | 171,00 | 0,56% | 83,00 |
| 16.10.2025 | 171,20 | 171,20 | 170,05 | 170,05 | 3,50% | 130,00 |
| 15.10.2025 | 164,30 | 164,30 | 164,30 | 164,30 | 3,07% | - |
| 14.10.2025 | 159,40 | 159,40 | 159,40 | 159,40 | 2,11% | - |
| 13.10.2025 | 153,20 | 157,90 | 153,20 | 156,10 | -3,52% | 175,00 |
| 10.10.2025 | 165,10 | 165,10 | 161,80 | 161,80 | -3,00% | 70,00 |
| 09.10.2025 | 166,80 | 166,80 | 166,80 | 166,80 | 1,52% | - |
| 08.10.2025 | 165,20 | 165,20 | 164,30 | 164,30 | -4,70% | 50,00 |
| 07.10.2025 | 171,15 | 172,40 | 171,15 | 172,40 | -1,63% | 75,00 |
| 06.10.2025 | 174,25 | 179,75 | 173,15 | 175,25 | 7,78% | 310,00 |
| 03.10.2025 | 162,60 | 162,60 | 162,60 | 162,60 | 0,90% | - |
| 02.10.2025 | 159,70 | 161,15 | 159,45 | 161,15 | 3,97% | 85,00 |
| 01.10.2025 | 148,25 | 155,00 | 148,25 | 155,00 | 2,65% | 310,00 |
| 30.09.2025 | 151,00 | 151,00 | 151,00 | 151,00 | -0,66% | - |
| 29.09.2025 | 150,25 | 152,00 | 150,25 | 152,00 | -0,16% | 20,00 |
| 26.09.2025 | 151,50 | 152,25 | 151,00 | 152,25 | -3,06% | 60,00 |
| 25.09.2025 | 157,40 | 157,40 | 157,05 | 157,05 | 4,67% | 50,00 |
| 24.09.2025 | 154,55 | 157,00 | 150,05 | 150,05 | -1,90% | 860,00 |
| 23.09.2025 | 152,30 | 152,95 | 152,30 | 152,95 | 0,59% | 10,00 |
| 22.09.2025 | 152,05 | 153,95 | 152,05 | 152,05 | 3,22% | 60,00 |
| 19.09.2025 | 145,50 | 147,30 | 145,50 | 147,30 | -2,13% | 50,00 |
| 18.09.2025 | 145,30 | 150,50 | 145,30 | 150,50 | 8,27% | 295,00 |
| 17.09.2025 | 139,00 | 139,00 | 139,00 | 139,00 | 3,96% | - |
| 16.09.2025 | 133,70 | 133,70 | 133,70 | 133,70 | 2,57% | 20,00 |
| 15.09.2025 | 130,35 | 130,35 | 130,35 | 130,35 | -1,14% | - |
| 12.09.2025 | 129,15 | 131,85 | 129,15 | 131,85 | 5,48% | 74,00 |