168,950€
0,03%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 168,45 | 169,60 | 167,30 | 168,80 | -0,06% | 25,00 |
| 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 |
| 14.01.2025 | 159,20 | 159,20 | 159,20 | 159,20 | -4,70% | - |
| 13.01.2025 | 167,05 | 167,05 | 167,05 | 167,05 | 0,03% | - |
| 10.01.2025 | 165,80 | 168,10 | 165,30 | 167,00 | -0,12% | 26,00 |
| 09.01.2025 | 164,15 | 167,20 | 164,15 | 167,20 | 0,27% | 95,00 |
| 08.01.2025 | 166,75 | 166,75 | 166,75 | 166,75 | 3,28% | - |
| 07.01.2025 | 165,10 | 167,65 | 161,45 | 161,45 | 5,87% | 98,00 |
| 06.01.2025 | 148,90 | 152,50 | 148,90 | 152,50 | 3,08% | 210,00 |
| 03.01.2025 | 147,95 | 147,95 | 147,95 | 147,95 | -0,74% | - |
| 02.01.2025 | 149,15 | 149,15 | 146,00 | 149,05 | 2,51% | 511,00 |
| 30.12.2024 | 145,40 | 145,40 | 145,40 | 145,40 | -1,66% | - |
| 27.12.2024 | 146,75 | 147,85 | 146,75 | 147,85 | 1,44% | 343,00 |
| 23.12.2024 | 145,75 | 145,75 | 145,75 | 145,75 | 1,07% | 27,00 |
| 20.12.2024 | 142,00 | 144,20 | 140,90 | 144,20 | -1,10% | 55,00 |
| 19.12.2024 | 143,60 | 145,80 | 143,60 | 145,80 | -1,09% | 13,00 |
| 18.12.2024 | 146,70 | 147,40 | 146,70 | 147,40 | 0,51% | 8,00 |
| 17.12.2024 | 146,65 | 146,65 | 146,65 | 146,65 | -1,71% | - |
| 16.12.2024 | 145,40 | 149,20 | 145,40 | 149,20 | 0,37% | 23,00 |
| 13.12.2024 | 148,50 | 148,65 | 148,50 | 148,65 | -2,27% | 55,00 |
| 12.12.2024 | 152,10 | 152,10 | 152,10 | 152,10 | -2,16% | - |
| 11.12.2024 | 152,40 | 155,45 | 152,40 | 155,45 | 1,73% | 200,00 |
| 10.12.2024 | 152,80 | 152,80 | 152,80 | 152,80 | 2,62% | - |
| 09.12.2024 | 151,25 | 151,25 | 148,90 | 148,90 | -1,88% | 135,00 |
| 06.12.2024 | 151,75 | 151,75 | 151,75 | 151,75 | -2,07% | 40,00 |
| 05.12.2024 | 154,95 | 154,95 | 154,95 | 154,95 | -2,76% | - |
| 04.12.2024 | 156,60 | 159,35 | 156,60 | 159,35 | 1,72% | 354,00 |
| 03.12.2024 | 155,55 | 156,65 | 154,25 | 156,65 | 5,77% | 489,00 |
| 02.12.2024 | 148,10 | 148,10 | 148,10 | 148,10 | 0,92% | - |
| 29.11.2024 | 145,40 | 146,75 | 145,40 | 146,75 | -1,58% | 1,00 |
| 28.11.2024 | 147,50 | 149,10 | 147,50 | 149,10 | 8,75% | 2,00 |
| 27.11.2024 | 137,95 | 137,95 | 137,10 | 137,10 | -1,54% | 95,00 |
| 26.11.2024 | 139,25 | 139,25 | 139,25 | 139,25 | -3,27% | - |
| 25.11.2024 | 142,05 | 143,95 | 142,05 | 143,95 | 5,73% | 29,00 |
| 22.11.2024 | 136,15 | 136,15 | 136,15 | 136,15 | 3,14% | - |
| 21.11.2024 | 133,85 | 134,80 | 131,95 | 132,00 | 0,15% | 397,00 |
| 20.11.2024 | 131,70 | 131,80 | 131,70 | 131,80 | -2,37% | 100,00 |
| 19.11.2024 | 133,25 | 135,00 | 133,25 | 135,00 | 0,78% | 35,00 |
| 18.11.2024 | 133,95 | 133,95 | 133,95 | 133,95 | -0,37% | - |
| 15.11.2024 | 134,90 | 137,20 | 134,45 | 134,45 | 1,05% | 11,00 |
| 14.11.2024 | 132,70 | 133,05 | 132,70 | 133,05 | -2,99% | 38,00 |
| 13.11.2024 | 137,15 | 137,15 | 137,15 | 137,15 | -2,94% | - |
| 12.11.2024 | 139,40 | 142,40 | 139,40 | 141,30 | -1,74% | 57,00 |
| 11.11.2024 | 140,15 | 143,80 | 140,15 | 143,80 | 2,49% | 92,00 |
| 08.11.2024 | 140,10 | 140,30 | 138,90 | 140,30 | -0,78% | 150,00 |
| 07.11.2024 | 136,95 | 141,40 | 136,95 | 141,40 | -0,46% | 157,00 |
| 06.11.2024 | 141,55 | 142,05 | 141,55 | 142,05 | 1,65% | 18,00 |
| 05.11.2024 | 137,55 | 139,75 | 137,55 | 139,75 | 1,86% | 4,00 |
| 04.11.2024 | 137,20 | 137,20 | 137,20 | 137,20 | 0,88% | - |
| 01.11.2024 | 134,90 | 136,25 | 134,90 | 136,00 | -2,16% | 35,00 |
| 31.10.2024 | 139,00 | 139,00 | 139,00 | 139,00 | -4,07% | - |
| 30.10.2024 | 145,50 | 145,50 | 144,90 | 144,90 | 0,52% | 25,00 |
| 29.10.2024 | 144,15 | 144,15 | 144,15 | 144,15 | -0,93% | - |
| 28.10.2024 | 145,50 | 145,50 | 145,50 | 145,50 | 2,00% | 3,00 |
| 25.10.2024 | 140,30 | 142,65 | 140,30 | 142,65 | 2,59% | 10,00 |
| 24.10.2024 | 139,50 | 141,25 | 139,05 | 139,05 | 1,24% | 343,00 |
| 23.10.2024 | 137,35 | 137,35 | 137,35 | 137,35 | -3,82% | - |
| 22.10.2024 | 140,60 | 142,80 | 140,60 | 142,80 | -2,19% | 70,00 |
| 21.10.2024 | 145,35 | 146,00 | 145,35 | 146,00 | 1,57% | 46,00 |
| 18.10.2024 | 143,75 | 143,75 | 143,75 | 143,75 | -3,97% | - |
| 17.10.2024 | 145,00 | 149,70 | 145,00 | 149,70 | 0,67% | 346,00 |
| 16.10.2024 | 148,05 | 150,65 | 148,05 | 148,70 | -4,98% | 126,00 |
| 15.10.2024 | 163,00 | 163,00 | 156,50 | 156,50 | -0,76% | 225,00 |
| 14.10.2024 | 158,85 | 158,85 | 157,70 | 157,70 | 1,06% | 22,00 |
| 11.10.2024 | 156,45 | 156,45 | 156,05 | 156,05 | 0,39% | 12,00 |
| 10.10.2024 | 155,45 | 155,45 | 155,45 | 155,45 | -2,97% | - |
| 09.10.2024 | 157,10 | 160,20 | 157,10 | 160,20 | 3,16% | 65,00 |
| 08.10.2024 | 155,30 | 155,30 | 155,30 | 155,30 | -1,27% | - |
| 07.10.2024 | 156,25 | 157,30 | 156,25 | 157,30 | 0,96% | 100,00 |
| 04.10.2024 | 155,80 | 155,80 | 155,80 | 155,80 | -2,62% | - |
| 03.10.2024 | 158,35 | 160,00 | 158,35 | 160,00 | 2,47% | 50,00 |
| 02.10.2024 | 156,15 | 156,15 | 156,15 | 156,15 | -0,45% | - |
| 01.10.2024 | 161,05 | 163,25 | 156,85 | 156,85 | -1,10% | 45,00 |
| 30.09.2024 | 158,60 | 158,60 | 158,60 | 158,60 | -2,04% | - |
| 27.09.2024 | 166,25 | 166,25 | 161,90 | 161,90 | 1,19% | 12,00 |
| 26.09.2024 | 160,55 | 160,55 | 160,00 | 160,00 | 6,07% | 10,00 |
| 25.09.2024 | 147,80 | 150,85 | 147,45 | 150,85 | 1,14% | 125,00 |
| 24.09.2024 | 149,25 | 149,25 | 149,15 | 149,15 | -2,48% | 50,00 |
| 23.09.2024 | 150,15 | 152,95 | 150,15 | 152,95 | 0,69% | 50,00 |
| 20.09.2024 | 151,90 | 151,90 | 151,90 | 151,90 | 1,64% | - |
| 19.09.2024 | 144,10 | 149,45 | 144,10 | 149,45 | 4,40% | 150,00 |
| 18.09.2024 | 141,75 | 143,50 | 140,55 | 143,15 | -0,90% | 215,00 |
| 17.09.2024 | 141,90 | 144,45 | 141,90 | 144,45 | -5,31% | 150,00 |
| 16.09.2024 | 150,95 | 152,55 | 150,65 | 152,55 | 0,13% | 150,00 |
| 13.09.2024 | 150,45 | 153,20 | 150,45 | 152,35 | 1,23% | 186,00 |
| 12.09.2024 | 146,70 | 150,50 | 146,70 | 150,50 | 3,33% | 52,00 |
| 11.09.2024 | 141,20 | 145,65 | 141,20 | 145,65 | 4,52% | 100,00 |
| 10.09.2024 | 138,85 | 139,35 | 138,85 | 139,35 | 2,28% | 43,00 |
| 09.09.2024 | 134,35 | 136,70 | 134,35 | 136,25 | -1,98% | 650,00 |
| 06.09.2024 | 137,90 | 139,70 | 137,90 | 139,00 | -2,35% | 184,00 |
| 05.09.2024 | 139,85 | 142,40 | 139,85 | 142,35 | -1,15% | 22,00 |
| 04.09.2024 | 141,90 | 144,40 | 141,10 | 144,00 | -2,54% | 389,00 |
| 03.09.2024 | 154,95 | 156,15 | 147,75 | 147,75 | -4,98% | 70,00 |
| 02.09.2024 | 160,00 | 160,00 | 155,50 | 155,50 | -3,69% | 103,00 |
| 30.08.2024 | 159,60 | 161,55 | 159,60 | 161,45 | -0,37% | 110,00 |
| 29.08.2024 | 158,70 | 162,05 | 158,70 | 162,05 | -1,22% | 13,00 |