171,400€
4,32%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 172,20 | 172,35 | 170,75 | 171,85 | 4,60% | 30,00 |
| 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 |
| 10.09.2025 | 121,15 | 125,45 | 121,15 | 125,00 | 2,71% | 65,00 |
| 09.09.2025 | 121,20 | 121,95 | 120,35 | 121,70 | 2,35% | - |
| 08.09.2025 | 118,80 | 118,98 | 117,95 | 118,90 | 2,68% | - |
| 05.09.2025 | 115,80 | 115,80 | 115,80 | 115,80 | -1,03% | - |
| 04.09.2025 | 117,00 | 117,00 | 117,00 | 117,00 | 2,14% | 1,00 |
| 03.09.2025 | 114,55 | 114,55 | 114,55 | 114,55 | -0,09% | - |
| 02.09.2025 | 116,75 | 117,65 | 114,65 | 114,65 | -1,55% | 476,00 |
| 01.09.2025 | 116,45 | 116,45 | 116,45 | 116,45 | -2,18% | - |
| 29.08.2025 | 119,85 | 119,90 | 119,05 | 119,05 | -0,75% | 46,00 |
| 28.08.2025 | 119,95 | 119,95 | 119,95 | 119,95 | 2,30% | - |
| 27.08.2025 | 117,25 | 117,25 | 117,25 | 117,25 | 0,82% | - |
| 26.08.2025 | 116,30 | 116,30 | 116,30 | 116,30 | -0,13% | - |
| 25.08.2025 | 116,45 | 116,45 | 116,45 | 116,45 | -0,21% | - |
| 22.08.2025 | 115,80 | 116,70 | 115,80 | 116,70 | -2,75% | 50,00 |
| 21.08.2025 | 120,00 | 120,00 | 120,00 | 120,00 | -0,62% | 15,00 |
| 20.08.2025 | 120,75 | 120,75 | 120,75 | 120,75 | -1,55% | - |
| 19.08.2025 | 122,65 | 122,65 | 122,65 | 122,65 | 0,62% | - |
| 18.08.2025 | 121,90 | 121,90 | 121,90 | 121,90 | -3,37% | - |
| 15.08.2025 | 124,30 | 126,15 | 124,30 | 126,15 | 1,33% | 84,00 |
| 14.08.2025 | 124,50 | 124,50 | 124,50 | 124,50 | -0,04% | 18,00 |
| 13.08.2025 | 124,55 | 124,55 | 124,55 | 124,55 | -0,52% | - |
| 12.08.2025 | 125,20 | 125,20 | 125,20 | 125,20 | -0,56% | 200,00 |
| 11.08.2025 | 124,70 | 126,90 | 124,70 | 125,90 | 1,45% | 210,00 |
| 08.08.2025 | 123,15 | 124,20 | 122,15 | 124,10 | 1,64% | 118,00 |
| 07.08.2025 | 122,10 | 122,10 | 122,10 | 122,10 | -3,25% | - |
| 06.08.2025 | 126,20 | 126,20 | 126,20 | 126,20 | -4,39% | - |
| 05.08.2025 | 130,50 | 132,00 | 130,50 | 132,00 | -1,46% | 139,00 |
| 04.08.2025 | 130,65 | 133,95 | 130,65 | 133,95 | 5,68% | 53,00 |
| 01.08.2025 | 129,20 | 129,20 | 126,75 | 126,75 | -8,22% | 111,00 |
| 31.07.2025 | 162,35 | 162,35 | 138,10 | 138,10 | -12,90% | 638,00 |
| 30.07.2025 | 158,55 | 158,55 | 158,55 | 158,55 | -0,44% | - |
| 29.07.2025 | 156,50 | 159,25 | 156,50 | 159,25 | 0,19% | 560,00 |
| 28.07.2025 | 156,90 | 159,10 | 156,90 | 158,95 | -1,33% | 6,00 |
| 25.07.2025 | 161,10 | 161,10 | 161,10 | 161,10 | -0,22% | - |
| 24.07.2025 | 161,45 | 161,45 | 161,45 | 161,45 | -0,12% | - |
| 23.07.2025 | 161,65 | 161,65 | 161,65 | 161,65 | 2,34% | - |
| 22.07.2025 | 157,95 | 157,95 | 157,95 | 157,95 | -2,35% | - |
| 21.07.2025 | 161,75 | 161,75 | 161,75 | 161,75 | 0,90% | - |
| 18.07.2025 | 159,35 | 160,30 | 159,35 | 160,30 | 0,79% | 6,00 |
| 17.07.2025 | 159,05 | 159,05 | 159,05 | 159,05 | -0,50% | - |
| 16.07.2025 | 161,30 | 161,30 | 159,85 | 159,85 | 0,57% | 35,00 |
| 15.07.2025 | 156,65 | 158,95 | 156,65 | 158,95 | 3,79% | 6,00 |
| 14.07.2025 | 153,15 | 153,15 | 153,15 | 153,15 | -2,17% | - |
| 11.07.2025 | 156,55 | 156,55 | 156,55 | 156,55 | 0,90% | 78,00 |
| 10.07.2025 | 155,15 | 155,15 | 155,15 | 155,15 | -3,63% | - |
| 09.07.2025 | 156,70 | 161,00 | 156,70 | 161,00 | 1,29% | 100,00 |
| 08.07.2025 | 158,95 | 158,95 | 158,95 | 158,95 | 0,79% | - |
| 07.07.2025 | 157,70 | 157,70 | 157,70 | 157,70 | -1,00% | - |
| 04.07.2025 | 159,30 | 159,30 | 159,30 | 159,30 | 0,92% | - |
| 03.07.2025 | 157,85 | 157,85 | 157,85 | 157,85 | 1,61% | - |
| 02.07.2025 | 156,50 | 156,50 | 155,35 | 155,35 | -1,58% | 1,00 |
| 01.07.2025 | 158,65 | 158,65 | 157,85 | 157,85 | -2,80% | 80,00 |
| 30.06.2025 | 162,45 | 165,35 | 162,40 | 162,40 | -0,46% | 147,00 |
| 27.06.2025 | 163,95 | 163,95 | 161,75 | 163,15 | 4,82% | 132,00 |
| 26.06.2025 | 155,65 | 155,65 | 155,65 | 155,65 | 2,91% | - |
| 25.06.2025 | 148,55 | 151,85 | 148,55 | 151,25 | 4,93% | 13,00 |
| 24.06.2025 | 144,15 | 144,15 | 144,15 | 144,15 | 3,71% | - |
| 23.06.2025 | 139,00 | 139,00 | 139,00 | 139,00 | -2,42% | - |
| 20.06.2025 | 142,45 | 142,45 | 142,45 | 142,45 | 0,32% | - |
| 19.06.2025 | 143,55 | 143,55 | 142,00 | 142,00 | -4,38% | 700,00 |
| 18.06.2025 | 147,40 | 148,50 | 147,40 | 148,50 | 1,19% | 167,00 |
| 17.06.2025 | 146,75 | 146,75 | 146,75 | 146,75 | 2,37% | - |
| 16.06.2025 | 143,35 | 143,35 | 143,35 | 143,35 | -0,93% | - |
| 13.06.2025 | 142,35 | 144,70 | 142,35 | 144,70 | -3,31% | 54,00 |
| 12.06.2025 | 149,65 | 149,65 | 149,65 | 149,65 | 1,11% | - |
| 11.06.2025 | 148,00 | 148,00 | 148,00 | 148,00 | 3,24% | - |
| 10.06.2025 | 143,35 | 143,35 | 143,35 | 143,35 | 0,10% | - |
| 09.06.2025 | 143,20 | 143,20 | 143,20 | 143,20 | -0,03% | - |
| 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 |