57,445€
-1,47%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 59,90 | 60,18 | 58,79 | 58,82 | 0,88% | 47,00 |
| 15.10.2026 | 58,20 | 58,45 | 57,80 | 58,30 | -6,72% | 1.360,00 |
| 14.10.2026 | 63,00 | 64,56 | 62,50 | 62,50 | -3,99% | 1.990,00 |
| 13.10.2026 | 64,96 | 66,27 | 64,47 | 65,10 | -5,24% | 785,00 |
| 12.10.2026 | 70,20 | 70,20 | 68,70 | 68,70 | -2,46% | 700,00 |
| 09.10.2026 | 69,62 | 70,43 | 69,62 | 70,43 | 2,88% | 100,00 |
| 08.10.2026 | 68,46 | 68,46 | 68,46 | 68,46 | -1,34% | - |
| 07.10.2026 | 70,49 | 70,49 | 68,62 | 69,39 | -4,46% | 204,00 |
| 06.10.2026 | 71,92 | 73,88 | 71,92 | 72,63 | 0,21% | 608,00 |
| 05.10.2026 | 72,81 | 73,96 | 71,99 | 72,48 | 2,40% | 768,00 |
| 02.10.2026 | 67,45 | 70,78 | 67,45 | 70,78 | 2,17% | 60,00 |
| 01.10.2026 | 69,60 | 70,33 | 68,14 | 69,28 | 3,03% | 535,00 |
| 30.09.2026 | 65,98 | 67,24 | 65,98 | 67,24 | -1,29% | 211,00 |
| 29.09.2026 | 62,89 | 68,12 | 62,89 | 68,12 | 7,12% | 1.069,00 |
| 28.09.2026 | 63,41 | 63,59 | 63,20 | 63,59 | 0,46% | 145,00 |
| 25.09.2026 | 62,40 | 63,30 | 62,40 | 63,30 | 6,39% | 280,00 |
| 24.09.2026 | 60,00 | 60,00 | 59,50 | 59,50 | -3,09% | 25,00 |
| 23.09.2026 | 61,19 | 61,53 | 61,19 | 61,40 | 1,64% | 275,00 |
| 22.09.2026 | 60,71 | 61,18 | 60,41 | 60,41 | -0,15% | 660,00 |
| 21.09.2026 | 59,24 | 60,92 | 59,24 | 60,50 | 2,82% | 950,00 |
| 18.09.2026 | 58,62 | 59,24 | 58,62 | 58,84 | 1,45% | 775,00 |
| 17.09.2026 | 56,77 | 58,00 | 56,77 | 58,00 | -0,15% | 1.205,00 |
| 16.09.2026 | 57,23 | 58,09 | 57,23 | 58,09 | 2,56% | 30,00 |
| 15.09.2026 | 56,81 | 56,99 | 56,64 | 56,64 | 1,18% | 1.000,00 |
| 14.09.2026 | 57,35 | 57,35 | 55,83 | 55,98 | -1,84% | 1.200,00 |
| 11.09.2026 | 57,03 | 57,03 | 57,03 | 57,03 | -2,60% | - |
| 10.09.2026 | 58,76 | 58,76 | 58,55 | 58,55 | -0,36% | 425,00 |
| 09.09.2026 | 59,84 | 60,08 | 58,76 | 58,76 | -3,56% | 1.275,00 |
| 08.09.2026 | 60,85 | 61,16 | 60,85 | 60,93 | -2,98% | 1.000,00 |
| 07.09.2026 | 61,70 | 62,80 | 61,70 | 62,80 | 6,42% | 470,00 |
| 04.09.2026 | 58,51 | 59,01 | 58,51 | 59,01 | 0,17% | 275,00 |
| 03.09.2026 | 58,30 | 58,91 | 58,30 | 58,91 | 0,86% | 750,00 |
| 02.09.2026 | 57,38 | 58,41 | 57,33 | 58,41 | -1,25% | 665,00 |
| 01.09.2026 | 59,18 | 59,18 | 59,15 | 59,15 | -1,65% | 170,00 |
| 31.08.2026 | 60,14 | 60,14 | 60,14 | 60,14 | -1,46% | - |
| 28.08.2026 | 60,19 | 61,03 | 60,19 | 61,03 | 1,35% | 100,00 |
| 27.08.2026 | 59,94 | 61,00 | 59,23 | 60,22 | 0,40% | 1.205,00 |
| 26.08.2026 | 59,59 | 59,98 | 59,59 | 59,98 | 0,47% | 165,00 |
| 25.08.2026 | 59,47 | 59,70 | 59,47 | 59,70 | 1,88% | 360,00 |
| 24.08.2026 | 59,03 | 59,03 | 58,60 | 58,60 | 0,00% | 370,00 |
| 21.08.2026 | 58,39 | 59,04 | 58,39 | 58,60 | 3,17% | 400,00 |
| 20.08.2026 | 57,91 | 58,17 | 56,80 | 56,80 | -3,88% | 45,00 |
| 19.08.2026 | 58,77 | 59,26 | 58,77 | 59,09 | 0,20% | 500,00 |
| 18.08.2026 | 61,02 | 61,02 | 58,97 | 58,97 | -9,07% | 125,00 |
| 17.08.2026 | 65,05 | 65,05 | 64,85 | 64,85 | 1,63% | 65,00 |
| 14.08.2026 | 64,24 | 64,24 | 63,77 | 63,81 | -2,03% | 500,00 |
| 13.08.2026 | 65,13 | 65,13 | 65,13 | 65,13 | 1,12% | 15,00 |
| 12.08.2026 | 63,08 | 64,41 | 63,08 | 64,41 | 4,63% | 1.465,00 |
| 11.08.2026 | 61,56 | 61,56 | 61,56 | 61,56 | -0,69% | - |
| 10.08.2026 | 61,62 | 61,99 | 61,62 | 61,99 | 0,99% | 235,00 |
| 07.08.2026 | 59,79 | 61,38 | 59,79 | 61,38 | 0,07% | 125,00 |
| 06.08.2026 | 60,50 | 61,34 | 60,18 | 61,34 | -4,83% | 505,00 |
| 05.08.2026 | 64,56 | 64,56 | 64,45 | 64,45 | -2,79% | 40,00 |
| 04.08.2026 | 62,16 | 66,30 | 61,90 | 66,30 | 9,26% | 1.555,00 |
| 03.08.2026 | 60,40 | 61,23 | 60,40 | 60,68 | 6,83% | 350,00 |
| 31.07.2026 | 60,26 | 60,60 | 56,80 | 56,80 | -5,30% | 1.230,00 |
| 30.07.2026 | 55,94 | 62,40 | 54,88 | 59,98 | 9,37% | 1.500,00 |
| 29.07.2026 | 53,41 | 55,93 | 53,41 | 54,84 | -6,73% | 1.040,00 |
| 28.07.2026 | 59,90 | 59,90 | 58,35 | 58,80 | -9,76% | 650,00 |
| 27.07.2026 | 66,99 | 67,25 | 65,16 | 65,16 | -3,32% | 190,00 |
| 24.07.2026 | 66,43 | 68,07 | 66,43 | 67,40 | -5,43% | 705,00 |
| 23.07.2026 | 71,00 | 71,27 | 71,00 | 71,27 | 0,66% | 140,00 |
| 22.07.2026 | 70,48 | 70,80 | 70,22 | 70,80 | -3,95% | 270,00 |
| 21.07.2026 | 71,18 | 73,71 | 71,18 | 73,71 | 1,04% | 195,00 |
| 20.07.2026 | 69,71 | 72,95 | 69,71 | 72,95 | 5,02% | 1.375,00 |
| 17.07.2026 | 69,80 | 70,40 | 68,51 | 69,46 | -5,77% | 825,00 |
| 16.07.2026 | 74,56 | 75,15 | 73,59 | 73,71 | -3,14% | 695,00 |
| 15.07.2026 | 79,76 | 80,54 | 73,66 | 76,10 | -1,59% | 3.285,00 |
| 14.07.2026 | 76,44 | 77,40 | 76,44 | 77,33 | 0,56% | 710,00 |
| 13.07.2026 | 76,81 | 76,90 | 76,81 | 76,90 | -3,79% | 100,00 |
| 10.07.2026 | 78,99 | 79,93 | 78,41 | 79,93 | 0,36% | 340,00 |
| 09.07.2026 | 76,34 | 79,64 | 76,34 | 79,64 | 7,45% | 425,00 |
| 08.07.2026 | 72,90 | 74,22 | 69,59 | 74,12 | 2,23% | 1.795,00 |
| 07.07.2026 | 75,55 | 75,55 | 71,15 | 72,50 | -8,81% | 3.245,00 |
| 06.07.2026 | 77,97 | 79,50 | 77,97 | 79,50 | 1,02% | 630,00 |
| 03.07.2026 | 79,32 | 79,32 | 78,70 | 78,70 | 1,42% | 70,00 |
| 02.07.2026 | 80,00 | 81,80 | 77,08 | 77,60 | -2,59% | 595,00 |
| 01.07.2026 | 84,84 | 86,04 | 79,66 | 79,66 | -6,92% | 2.055,00 |
| 30.06.2026 | 84,22 | 85,58 | 82,76 | 85,58 | 2,49% | 570,00 |
| 29.06.2026 | 80,59 | 83,50 | 80,59 | 83,50 | 3,78% | 1.410,00 |
| 26.06.2026 | 78,29 | 81,05 | 78,29 | 80,46 | -1,88% | 1.955,00 |
| 25.06.2026 | 81,85 | 82,40 | 80,73 | 82,00 | 6,67% | 1.265,00 |
| 24.06.2026 | 76,45 | 77,18 | 76,45 | 76,87 | -2,73% | 1.255,00 |
| 23.06.2026 | 79,86 | 79,99 | 76,41 | 79,03 | -8,26% | 4.650,00 |
| 22.06.2026 | 83,83 | 86,38 | 83,83 | 86,15 | 5,07% | 285,00 |
| 19.06.2026 | 80,58 | 82,81 | 80,58 | 81,99 | -3,77% | 1.375,00 |
| 18.06.2026 | 82,37 | 85,90 | 82,37 | 85,20 | 6,45% | 1.530,00 |
| 17.06.2026 | 78,24 | 81,65 | 78,18 | 80,04 | 4,15% | 835,00 |
| 16.06.2026 | 76,63 | 77,73 | 76,40 | 76,85 | -4,02% | 1.630,00 |
| 15.06.2026 | 79,43 | 80,07 | 78,82 | 80,07 | 8,09% | 6.440,00 |
| 12.06.2026 | 73,78 | 74,51 | 73,78 | 74,08 | 2,89% | 780,00 |
| 11.06.2026 | 68,26 | 72,00 | 68,26 | 72,00 | 7,37% | 2.095,00 |
| 10.06.2026 | 67,08 | 69,08 | 65,86 | 67,06 | 6,70% | 1.575,00 |
| 09.06.2026 | 64,98 | 66,90 | 62,85 | 62,85 | -0,14% | 865,00 |
| 08.06.2026 | 59,30 | 62,94 | 59,30 | 62,94 | 1,50% | 290,00 |
| 05.06.2026 | 63,77 | 63,77 | 62,01 | 62,01 | -9,88% | 235,00 |
| 04.06.2026 | 67,85 | 68,82 | 66,66 | 68,81 | 4,86% | 2.365,00 |
| 03.06.2026 | 65,37 | 65,86 | 65,03 | 65,62 | 11,96% | 610,00 |
| 02.06.2026 | 57,36 | 58,61 | 57,36 | 58,61 | 0,55% | 500,00 |
| 01.06.2026 | 56,93 | 58,34 | 56,84 | 58,29 | 0,80% | 3.090,00 |