142,450€
0,56%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 142,00 | 143,25 | 142,00 | 143,25 | 1,13% | 50,00 |
| 05.06.2025 | 141,65 | 141,65 | 141,65 | 141,65 | 3,58% | - |
| 04.06.2025 | 136,75 | 136,75 | 136,75 | 136,75 | -0,11% | - |
| 03.06.2025 | 136,90 | 136,90 | 136,90 | 136,90 | -1,86% | - |
| 02.06.2025 | 139,75 | 139,75 | 139,50 | 139,50 | -2,41% | 776,00 |
| 30.05.2025 | 142,95 | 142,95 | 142,95 | 142,95 | -0,76% | - |
| 29.05.2025 | 145,00 | 145,00 | 144,05 | 144,05 | 1,09% | 14,00 |
| 28.05.2025 | 141,10 | 142,50 | 140,90 | 142,50 | 0,74% | 147,00 |
| 27.05.2025 | 141,45 | 141,45 | 141,45 | 141,45 | -0,53% | - |
| 26.05.2025 | 141,55 | 142,20 | 141,55 | 142,20 | 3,99% | 3,00 |
| 23.05.2025 | 139,55 | 139,55 | 136,75 | 136,75 | -1,58% | 19,00 |
| 22.05.2025 | 138,95 | 138,95 | 138,95 | 138,95 | -2,29% | - |
| 21.05.2025 | 142,20 | 142,20 | 142,20 | 142,20 | -0,25% | - |
| 20.05.2025 | 142,55 | 142,55 | 142,55 | 142,55 | 0,28% | - |
| 19.05.2025 | 140,85 | 142,15 | 140,85 | 142,15 | -2,97% | 20,00 |
| 16.05.2025 | 143,35 | 146,50 | 143,35 | 146,50 | -0,14% | 59,00 |
| 15.05.2025 | 146,70 | 146,70 | 146,70 | 146,70 | -0,10% | - |
| 14.05.2025 | 146,85 | 146,85 | 146,85 | 146,85 | 1,00% | - |
| 13.05.2025 | 145,40 | 145,40 | 145,40 | 145,40 | 4,68% | - |
| 12.05.2025 | 138,90 | 138,90 | 138,90 | 138,90 | 1,35% | - |
| 09.05.2025 | 137,05 | 137,05 | 137,05 | 137,05 | -0,04% | - |
| 08.05.2025 | 137,10 | 137,10 | 137,10 | 137,10 | 0,07% | - |
| 07.05.2025 | 133,40 | 137,00 | 133,40 | 137,00 | 4,18% | 80,00 |
| 06.05.2025 | 131,50 | 131,50 | 131,50 | 131,50 | -1,46% | 295,00 |
| 05.05.2025 | 132,00 | 133,45 | 132,00 | 133,45 | 2,65% | 82,00 |
| 02.05.2025 | 130,00 | 130,00 | 130,00 | 130,00 | -1,40% | 50,00 |
| 30.04.2025 | 130,15 | 134,00 | 130,15 | 131,85 | 1,07% | 80,00 |
| 29.04.2025 | 130,45 | 130,45 | 130,45 | 130,45 | -1,92% | - |
| 28.04.2025 | 127,90 | 133,00 | 127,90 | 133,00 | 2,98% | 15,00 |
| 25.04.2025 | 129,15 | 129,15 | 129,15 | 129,15 | 3,61% | - |
| 24.04.2025 | 124,65 | 124,65 | 124,65 | 124,65 | 0,85% | - |
| 23.04.2025 | 120,50 | 123,60 | 120,50 | 123,60 | 3,60% | 127,00 |
| 22.04.2025 | 119,30 | 119,30 | 119,30 | 119,30 | -0,38% | 100,00 |
| 17.04.2025 | 119,75 | 119,75 | 119,75 | 119,75 | -2,68% | - |
| 16.04.2025 | 120,00 | 123,05 | 120,00 | 123,05 | -2,53% | 10,00 |
| 15.04.2025 | 123,10 | 126,25 | 123,10 | 126,25 | 2,89% | 108,00 |
| 14.04.2025 | 122,70 | 122,70 | 122,70 | 122,70 | 4,87% | - |
| 11.04.2025 | 119,25 | 119,25 | 115,20 | 117,00 | -1,02% | 875,00 |
| 10.04.2025 | 123,00 | 123,00 | 118,20 | 118,20 | 11,30% | 10,00 |
| 09.04.2025 | 108,25 | 108,25 | 106,20 | 106,20 | -6,43% | 30,00 |
| 08.04.2025 | 113,55 | 113,55 | 113,50 | 113,50 | 1,84% | 150,00 |
| 07.04.2025 | 110,15 | 112,10 | 110,15 | 111,45 | 1,09% | 135,00 |
| 04.04.2025 | 118,70 | 118,70 | 110,25 | 110,25 | -11,20% | 310,00 |
| 03.04.2025 | 124,15 | 124,15 | 124,15 | 124,15 | -1,59% | 10,00 |
| 02.04.2025 | 126,55 | 126,55 | 126,15 | 126,15 | 1,33% | 50,00 |
| 01.04.2025 | 124,15 | 124,50 | 124,15 | 124,50 | 0,40% | 130,00 |
| 31.03.2025 | 124,05 | 126,00 | 124,00 | 124,00 | -5,27% | 25,00 |
| 28.03.2025 | 130,90 | 130,90 | 130,90 | 130,90 | -3,36% | - |
| 27.03.2025 | 135,45 | 135,45 | 135,45 | 135,45 | -2,62% | - |
| 26.03.2025 | 139,10 | 139,10 | 139,10 | 139,10 | 0,43% | - |
| 25.03.2025 | 136,55 | 138,50 | 136,55 | 138,50 | 0,65% | 9,00 |
| 24.03.2025 | 134,70 | 137,60 | 134,70 | 137,60 | -0,54% | 75,00 |
| 21.03.2025 | 136,00 | 138,35 | 136,00 | 138,35 | 1,13% | 4,00 |
| 20.03.2025 | 134,85 | 136,80 | 134,85 | 136,80 | 2,13% | 60,00 |
| 19.03.2025 | 133,95 | 133,95 | 133,95 | 133,95 | -1,33% | - |
| 18.03.2025 | 135,50 | 135,75 | 135,50 | 135,75 | -1,27% | 31,00 |
| 17.03.2025 | 133,10 | 137,50 | 133,10 | 137,50 | 2,77% | 70,00 |
| 14.03.2025 | 132,95 | 133,80 | 132,95 | 133,80 | 1,59% | 208,00 |
| 13.03.2025 | 131,70 | 131,70 | 131,70 | 131,70 | -1,90% | - |
| 12.03.2025 | 130,55 | 134,25 | 130,55 | 134,25 | 3,27% | 10,00 |
| 11.03.2025 | 132,40 | 134,35 | 128,60 | 130,00 | -2,62% | 104,00 |
| 10.03.2025 | 133,15 | 133,50 | 133,15 | 133,50 | 2,10% | 9,00 |
| 07.03.2025 | 130,75 | 130,75 | 130,75 | 130,75 | -2,97% | - |
| 06.03.2025 | 134,75 | 134,75 | 134,75 | 134,75 | -2,36% | - |
| 05.03.2025 | 137,60 | 139,95 | 137,60 | 138,00 | -3,90% | 634,00 |
| 04.03.2025 | 141,90 | 143,60 | 140,45 | 143,60 | 3,83% | 154,00 |
| 03.03.2025 | 141,65 | 143,05 | 138,30 | 138,30 | -2,50% | 121,00 |
| 28.02.2025 | 141,90 | 141,90 | 141,85 | 141,85 | -3,63% | 35,00 |
| 27.02.2025 | 147,20 | 147,20 | 147,20 | 147,20 | 0,44% | - |
| 26.02.2025 | 145,40 | 146,80 | 145,05 | 146,55 | -4,06% | 142,00 |
| 25.02.2025 | 152,75 | 152,75 | 152,75 | 152,75 | -4,35% | - |
| 24.02.2025 | 159,70 | 159,70 | 159,70 | 159,70 | -0,65% | - |
| 21.02.2025 | 160,25 | 160,75 | 160,25 | 160,75 | 0,37% | 51,00 |
| 20.02.2025 | 159,80 | 160,15 | 159,80 | 160,15 | -2,67% | 165,00 |
| 19.02.2025 | 162,80 | 164,55 | 162,80 | 164,55 | 4,84% | 162,00 |
| 18.02.2025 | 156,95 | 156,95 | 156,95 | 156,95 | -0,10% | - |
| 17.02.2025 | 154,50 | 157,10 | 154,50 | 157,10 | 1,35% | 27,00 |
| 14.02.2025 | 154,40 | 155,00 | 154,40 | 155,00 | -2,64% | 30,00 |
| 13.02.2025 | 156,05 | 159,20 | 156,05 | 159,20 | -0,56% | 95,00 |
| 12.02.2025 | 160,15 | 160,15 | 160,10 | 160,10 | -1,45% | 20,00 |
| 11.02.2025 | 162,45 | 162,45 | 162,45 | 162,45 | -0,70% | - |
| 10.02.2025 | 162,20 | 163,60 | 162,20 | 163,60 | 2,31% | 7,00 |
| 07.02.2025 | 159,90 | 159,90 | 159,90 | 159,90 | -3,96% | - |
| 06.02.2025 | 166,50 | 166,50 | 166,50 | 166,50 | 1,59% | - |
| 05.02.2025 | 161,85 | 163,90 | 161,85 | 163,90 | 1,36% | 10,00 |
| 04.02.2025 | 161,70 | 161,70 | 161,70 | 161,70 | 0,47% | - |
| 03.02.2025 | 164,00 | 164,00 | 160,95 | 160,95 | -2,40% | 21,00 |
| 31.01.2025 | 161,65 | 164,90 | 161,65 | 164,90 | 5,74% | 144,00 |
| 30.01.2025 | 155,95 | 155,95 | 155,95 | 155,95 | 1,63% | - |
| 29.01.2025 | 153,45 | 153,45 | 153,45 | 153,45 | 0,16% | - |
| 28.01.2025 | 149,45 | 153,20 | 149,45 | 153,20 | -1,19% | 90,00 |
| 27.01.2025 | 159,20 | 159,20 | 154,60 | 155,05 | -6,99% | 238,00 |
| 24.01.2025 | 166,70 | 166,70 | 166,70 | 166,70 | -0,57% | - |
| 23.01.2025 | 166,30 | 167,65 | 166,30 | 167,65 | -1,73% | 58,00 |
| 22.01.2025 | 167,30 | 170,60 | 167,30 | 170,60 | 1,01% | 75,00 |
| 21.01.2025 | 166,15 | 168,90 | 166,15 | 168,90 | 3,43% | 50,00 |
| 20.01.2025 | 164,10 | 164,10 | 163,30 | 163,30 | -3,14% | 45,00 |
| 17.01.2025 | 165,65 | 168,60 | 165,65 | 168,60 | 0,96% | 201,00 |
| 16.01.2025 | 165,25 | 167,00 | 165,25 | 167,00 | 6,57% | 15,00 |
| 15.01.2025 | 157,10 | 157,10 | 156,70 | 156,70 | -1,57% | 37,00 |