395,000€
1,80%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 396,60 | 396,60 | 393,50 | 393,50 | 1,42% | 14,00 |
| 02.07.2026 | 400,00 | 409,00 | 385,40 | 388,00 | -2,59% | 119,00 |
| 01.07.2026 | 424,20 | 430,20 | 398,30 | 398,30 | -6,92% | 411,00 |
| 30.06.2026 | 421,10 | 427,90 | 413,80 | 427,90 | 2,49% | 114,00 |
| 29.06.2026 | 402,95 | 417,50 | 402,95 | 417,50 | 3,78% | 282,00 |
| 26.06.2026 | 391,45 | 405,25 | 391,45 | 402,30 | -1,88% | 391,00 |
| 25.06.2026 | 409,25 | 412,00 | 403,65 | 410,00 | 6,67% | 253,00 |
| 24.06.2026 | 382,25 | 385,90 | 382,25 | 384,35 | -2,73% | 251,00 |
| 23.06.2026 | 399,30 | 399,95 | 382,05 | 395,15 | -8,26% | 930,00 |
| 22.06.2026 | 419,15 | 431,90 | 419,15 | 430,75 | 5,07% | 57,00 |
| 19.06.2026 | 402,90 | 414,05 | 402,90 | 409,95 | -3,77% | 275,00 |
| 18.06.2026 | 411,85 | 429,50 | 411,85 | 426,00 | 6,45% | 306,00 |
| 17.06.2026 | 391,20 | 408,25 | 390,90 | 400,20 | 4,15% | 167,00 |
| 16.06.2026 | 383,15 | 388,65 | 382,00 | 384,25 | -4,02% | 326,00 |
| 15.06.2026 | 397,15 | 400,35 | 394,10 | 400,35 | 8,09% | 1.288,00 |
| 12.06.2026 | 368,90 | 372,55 | 368,90 | 370,40 | 2,89% | 156,00 |
| 11.06.2026 | 341,30 | 360,00 | 341,30 | 360,00 | 7,37% | 419,00 |
| 10.06.2026 | 335,40 | 345,40 | 329,30 | 335,30 | 6,70% | 315,00 |
| 09.06.2026 | 324,90 | 334,50 | 314,25 | 314,25 | -0,14% | 173,00 |
| 08.06.2026 | 296,50 | 314,70 | 296,50 | 314,70 | 1,50% | 58,00 |
| 05.06.2026 | 318,85 | 318,85 | 310,05 | 310,05 | -9,88% | 47,00 |
| 04.06.2026 | 339,25 | 344,10 | 333,30 | 344,05 | 4,86% | 473,00 |
| 03.06.2026 | 326,85 | 329,30 | 325,15 | 328,10 | 11,96% | 122,00 |
| 02.06.2026 | 286,80 | 293,05 | 286,80 | 293,05 | 0,55% | 100,00 |
| 01.06.2026 | 284,65 | 291,70 | 284,20 | 291,45 | 0,80% | 618,00 |
| 29.05.2026 | 285,30 | 293,70 | 285,30 | 289,15 | 1,23% | 73,00 |
| 28.05.2026 | 282,85 | 285,65 | 281,35 | 285,65 | 0,83% | 108,00 |
| 27.05.2026 | 284,30 | 284,30 | 283,30 | 283,30 | 0,30% | 250,00 |
| 26.05.2026 | 275,95 | 282,45 | 275,95 | 282,45 | 0,30% | 685,00 |
| 25.05.2026 | 281,35 | 281,60 | 281,35 | 281,60 | 3,34% | 57,00 |
| 22.05.2026 | 268,95 | 272,50 | 268,95 | 272,50 | 2,83% | 50,00 |
| 21.05.2026 | 262,80 | 265,00 | 262,80 | 265,00 | 2,73% | 150,00 |
| 20.05.2026 | 249,75 | 257,95 | 249,75 | 257,95 | 0,78% | 20,00 |
| 19.05.2026 | 255,30 | 255,95 | 255,30 | 255,95 | -3,87% | 38,00 |
| 18.05.2026 | 266,25 | 266,25 | 266,25 | 266,25 | -3,76% | - |
| 15.05.2026 | 268,55 | 276,65 | 268,55 | 276,65 | -1,91% | 242,00 |
| 14.05.2026 | 277,30 | 282,05 | 277,30 | 282,05 | -0,11% | 260,00 |
| 13.05.2026 | 278,15 | 282,35 | 278,15 | 282,35 | -0,69% | 50,00 |
| 11.05.2026 | 282,70 | 284,30 | 282,70 | 284,30 | -2,72% | 27,00 |
| 08.05.2026 | 282,95 | 292,25 | 282,95 | 292,25 | 4,99% | 95,00 |
| 07.05.2026 | 283,30 | 283,30 | 278,35 | 278,35 | -0,36% | 18,00 |
| 06.05.2026 | 266,65 | 279,35 | 265,65 | 279,35 | 2,33% | 99,00 |
| 05.05.2026 | 260,05 | 273,00 | 260,05 | 273,00 | 2,84% | 46,00 |
| 04.05.2026 | 245,05 | 267,85 | 245,05 | 265,45 | 3,67% | 266,00 |
| 30.04.2026 | 235,85 | 256,05 | 235,85 | 256,05 | 8,06% | 94,00 |
| 29.04.2026 | 236,95 | 236,95 | 236,95 | 236,95 | -0,08% | - |
| 28.04.2026 | 241,30 | 241,30 | 237,15 | 237,15 | -6,28% | 10,00 |
| 27.04.2026 | 250,30 | 253,05 | 250,30 | 253,05 | 3,52% | 2,00 |
| 24.04.2026 | 244,45 | 244,45 | 244,45 | 244,45 | 0,27% | - |
| 23.04.2026 | 240,75 | 244,15 | 240,75 | 243,80 | -0,45% | 130,00 |
| 22.04.2026 | 241,90 | 244,90 | 241,90 | 244,90 | 0,31% | 30,00 |
| 21.04.2026 | 243,65 | 244,15 | 243,65 | 244,15 | 2,76% | 100,00 |
| 20.04.2026 | 234,70 | 238,00 | 234,70 | 237,60 | 1,95% | 239,00 |
| 17.04.2026 | 233,05 | 233,05 | 233,05 | 233,05 | -4,78% | - |
| 16.04.2026 | 242,85 | 244,75 | 242,85 | 244,75 | 5,66% | 5,00 |
| 15.04.2026 | 231,65 | 231,65 | 231,65 | 231,65 | -2,44% | - |
| 14.04.2026 | 232,20 | 237,45 | 232,20 | 237,45 | 2,64% | 9,00 |
| 13.04.2026 | 227,30 | 231,35 | 227,30 | 231,35 | -3,98% | 20,00 |
| 10.04.2026 | 234,70 | 240,95 | 234,70 | 240,95 | 6,71% | 250,00 |
| 09.04.2026 | 225,80 | 225,80 | 225,80 | 225,80 | -0,15% | - |
| 08.04.2026 | 226,15 | 226,15 | 226,15 | 226,15 | 8,44% | - |
| 07.04.2026 | 210,45 | 210,45 | 208,55 | 208,55 | 1,29% | 58,00 |
| 02.04.2026 | 205,90 | 205,90 | 205,90 | 205,90 | -4,41% | - |
| 01.04.2026 | 212,10 | 215,40 | 212,10 | 215,40 | 5,90% | 69,00 |
| 31.03.2026 | 203,40 | 203,40 | 203,40 | 203,40 | 1,65% | - |
| 30.03.2026 | 210,60 | 212,40 | 200,10 | 200,10 | -2,68% | 177,00 |
| 27.03.2026 | 209,20 | 209,20 | 205,60 | 205,60 | -5,86% | 20,00 |
| 26.03.2026 | 218,40 | 218,40 | 218,40 | 218,40 | -0,91% | - |
| 25.03.2026 | 218,70 | 220,40 | 218,70 | 220,40 | 3,38% | 15,00 |
| 24.03.2026 | 213,40 | 213,40 | 212,40 | 213,20 | 3,90% | 100,00 |
| 23.03.2026 | 205,20 | 205,20 | 205,20 | 205,20 | 2,96% | - |
| 20.03.2026 | 212,80 | 212,80 | 199,30 | 199,30 | -6,03% | 5,00 |
| 19.03.2026 | 213,00 | 213,00 | 212,10 | 212,10 | -3,55% | 100,00 |
| 18.03.2026 | 217,20 | 220,50 | 217,20 | 219,90 | 2,28% | 9,00 |
| 17.03.2026 | 212,70 | 215,00 | 212,70 | 215,00 | 0,75% | 24,00 |
| 16.03.2026 | 213,40 | 213,40 | 213,40 | 213,40 | 0,09% | - |
| 13.03.2026 | 207,90 | 213,20 | 207,90 | 213,20 | 3,34% | 143,00 |
| 12.03.2026 | 215,30 | 217,90 | 206,30 | 206,30 | -4,89% | 127,00 |
| 11.03.2026 | 218,60 | 218,60 | 216,90 | 216,90 | -1,86% | 30,00 |
| 10.03.2026 | 215,20 | 221,00 | 215,20 | 221,00 | 3,95% | 58,00 |
| 09.03.2026 | 210,80 | 215,70 | 210,80 | 212,60 | -5,17% | 165,00 |
| 06.03.2026 | 227,60 | 227,60 | 224,20 | 224,20 | -1,67% | 22,00 |
| 05.03.2026 | 226,90 | 228,00 | 226,90 | 228,00 | 3,50% | 40,00 |
| 04.03.2026 | 220,30 | 220,30 | 220,30 | 220,30 | -2,09% | - |
| 03.03.2026 | 229,70 | 229,70 | 221,90 | 225,00 | -5,66% | 178,00 |
| 02.03.2026 | 234,80 | 238,50 | 234,80 | 238,50 | 0,42% | 269,00 |
| 27.02.2026 | 237,60 | 240,70 | 236,50 | 237,50 | -0,63% | 71,00 |
| 26.02.2026 | 243,90 | 249,40 | 239,00 | 239,00 | -5,76% | 10,00 |
| 25.02.2026 | 250,40 | 256,60 | 250,40 | 253,60 | 4,49% | 293,00 |
| 24.02.2026 | 240,20 | 242,70 | 238,30 | 242,70 | -1,70% | 20,00 |
| 23.02.2026 | 242,60 | 246,90 | 242,60 | 246,90 | 3,13% | 34,00 |
| 20.02.2026 | 239,40 | 239,40 | 239,40 | 239,40 | -1,20% | - |
| 19.02.2026 | 242,30 | 242,30 | 242,30 | 242,30 | -0,45% | - |
| 18.02.2026 | 236,20 | 243,40 | 235,20 | 243,40 | 3,57% | 81,00 |
| 17.02.2026 | 230,60 | 235,00 | 230,60 | 235,00 | 4,21% | 100,00 |
| 16.02.2026 | 229,90 | 229,90 | 225,50 | 225,50 | -1,87% | 51,00 |
| 13.02.2026 | 230,50 | 233,70 | 229,80 | 229,80 | 2,13% | 21,00 |
| 12.02.2026 | 222,60 | 227,00 | 222,60 | 225,00 | -2,47% | 23,00 |
| 11.02.2026 | 226,30 | 230,70 | 226,30 | 230,70 | 2,31% | 150,00 |
| 10.02.2026 | 224,30 | 227,30 | 224,30 | 225,50 | 2,55% | 32,00 |