140,700€
2,55%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 138,70 | 141,15 | 137,55 | 140,45 | 2,37% | 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 |
| 28.08.2024 | 161,20 | 164,05 | 161,20 | 164,05 | 0,03% | 7,00 |
| 27.08.2024 | 160,90 | 164,00 | 160,90 | 164,00 | 1,17% | 129,00 |
| 26.08.2024 | 163,10 | 163,35 | 162,10 | 162,10 | -4,11% | 80,00 |
| 23.08.2024 | 166,10 | 169,05 | 166,10 | 169,05 | -1,43% | 67,00 |
| 22.08.2024 | 170,15 | 171,50 | 170,15 | 171,50 | -0,46% | 50,00 |
| 21.08.2024 | 172,30 | 172,30 | 172,30 | 172,30 | -2,30% | - |
| 20.08.2024 | 173,25 | 176,35 | 173,25 | 176,35 | 1,06% | 6,00 |
| 19.08.2024 | 172,55 | 174,95 | 172,55 | 174,50 | -1,88% | 222,00 |
| 16.08.2024 | 176,95 | 177,85 | 175,10 | 177,85 | 4,56% | 250,00 |
| 15.08.2024 | 169,10 | 170,10 | 169,10 | 170,10 | 0,21% | 103,00 |
| 14.08.2024 | 169,40 | 169,75 | 169,40 | 169,75 | -1,02% | 80,00 |
| 13.08.2024 | 168,65 | 171,50 | 168,65 | 171,50 | 4,96% | 70,00 |
| 12.08.2024 | 160,90 | 163,40 | 160,90 | 163,40 | 0,86% | 50,00 |
| 09.08.2024 | 162,00 | 162,00 | 162,00 | 162,00 | -7,32% | 100,00 |
| 08.08.2024 | 159,15 | 179,00 | 159,15 | 174,80 | 9,73% | 102,00 |
| 07.08.2024 | 158,10 | 166,80 | 158,10 | 159,30 | -1,06% | 170,00 |
| 06.08.2024 | 163,65 | 163,65 | 161,00 | 161,00 | 1,10% | 185,00 |
| 05.08.2024 | 140,65 | 159,25 | 138,20 | 159,25 | -0,84% | 553,00 |
| 02.08.2024 | 166,70 | 168,40 | 160,00 | 160,60 | -14,73% | 329,00 |
| 01.08.2024 | 188,35 | 188,35 | 188,35 | 188,35 | -2,33% | - |
| 31.07.2024 | 186,75 | 194,00 | 186,75 | 192,85 | 14,38% | 392,00 |
| 30.07.2024 | 170,90 | 173,05 | 168,60 | 168,60 | -2,82% | 100,00 |
| 29.07.2024 | 171,25 | 173,50 | 171,25 | 173,50 | 3,77% | 8,00 |
| 26.07.2024 | 164,25 | 167,20 | 164,25 | 167,20 | -4,18% | 44,00 |
| 25.07.2024 | 176,30 | 176,40 | 174,50 | 174,50 | -3,27% | 246,00 |
| 24.07.2024 | 180,40 | 180,40 | 180,40 | 180,40 | 0,14% | - |
| 23.07.2024 | 180,15 | 180,15 | 180,15 | 180,15 | -0,30% | - |
| 22.07.2024 | 176,85 | 180,70 | 176,85 | 180,70 | 2,18% | 50,00 |
| 19.07.2024 | 177,85 | 178,65 | 176,85 | 176,85 | -0,67% | 224,00 |
| 18.07.2024 | 176,15 | 182,95 | 176,15 | 178,05 | -4,89% | 42,00 |
| 17.07.2024 | 192,00 | 197,40 | 187,20 | 187,20 | -11,24% | 228,00 |
| 16.07.2024 | 206,40 | 210,90 | 206,40 | 210,90 | 0,72% | 123,00 |
| 15.07.2024 | 207,90 | 212,30 | 207,90 | 209,40 | -0,81% | 12,00 |
| 12.07.2024 | 204,00 | 211,10 | 204,00 | 211,10 | -4,78% | 30,00 |
| 11.07.2024 | 219,50 | 221,70 | 219,50 | 221,70 | 1,05% | 73,00 |
| 10.07.2024 | 219,70 | 219,70 | 219,40 | 219,40 | 1,06% | 100,00 |
| 09.07.2024 | 218,20 | 218,20 | 217,10 | 217,10 | 3,28% | 231,00 |
| 08.07.2024 | 205,60 | 210,20 | 205,60 | 210,20 | 1,69% | 50,00 |
| 05.07.2024 | 206,70 | 206,70 | 206,70 | 206,70 | 1,32% | - |
| 04.07.2024 | 204,00 | 204,00 | 204,00 | 204,00 | -0,24% | - |
| 03.07.2024 | 204,50 | 204,50 | 204,50 | 204,50 | 0,59% | - |
| 02.07.2024 | 199,50 | 203,30 | 199,50 | 203,30 | 1,65% | 23,00 |
| 01.07.2024 | 198,50 | 200,00 | 198,50 | 200,00 | -2,82% | 20,00 |
| 28.06.2024 | 201,20 | 205,80 | 201,20 | 205,80 | 3,08% | 50,00 |
| 27.06.2024 | 200,40 | 204,50 | 199,65 | 199,65 | -5,38% | 25,00 |
| 26.06.2024 | 206,70 | 211,00 | 206,70 | 211,00 | 3,63% | 10,00 |
| 25.06.2024 | 198,80 | 203,60 | 198,80 | 203,60 | 0,89% | 250,00 |
| 24.06.2024 | 201,80 | 201,80 | 201,80 | 201,80 | -2,23% | - |
| 21.06.2024 | 202,70 | 206,40 | 202,70 | 206,40 | -0,48% | 76,00 |
| 20.06.2024 | 203,40 | 207,40 | 203,30 | 207,40 | 2,67% | 12,00 |
| 19.06.2024 | 206,70 | 206,80 | 202,00 | 202,00 | -3,07% | 60,00 |