114,250€
-7,97%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 116,75 | 118,70 | 114,45 | 114,65 | -7,65% | 215,00 |
| 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 |
| 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 |