127,700€
-7,53%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |