315,525€
6,06%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 312,63 | 316,50 | 312,00 | 315,58 | 6,08% | 56,00 |
| 24.09.2026 | 300,00 | 300,00 | 297,50 | 297,50 | -3,09% | 5,00 |
| 23.09.2026 | 305,95 | 307,65 | 305,95 | 307,00 | 1,64% | 55,00 |
| 22.09.2026 | 303,55 | 305,90 | 302,05 | 302,05 | -0,15% | 132,00 |
| 21.09.2026 | 296,20 | 304,60 | 296,20 | 302,50 | 2,82% | 190,00 |
| 18.09.2026 | 293,10 | 296,20 | 293,10 | 294,20 | 1,45% | 155,00 |
| 17.09.2026 | 283,85 | 290,00 | 283,85 | 290,00 | -0,15% | 241,00 |
| 16.09.2026 | 286,15 | 290,45 | 286,15 | 290,45 | 2,56% | 6,00 |
| 15.09.2026 | 284,05 | 284,95 | 283,20 | 283,20 | 1,18% | 200,00 |
| 14.09.2026 | 286,75 | 286,75 | 279,15 | 279,90 | -1,84% | 240,00 |
| 11.09.2026 | 285,15 | 285,15 | 285,15 | 285,15 | -2,60% | - |
| 10.09.2026 | 293,80 | 293,80 | 292,75 | 292,75 | -0,36% | 85,00 |
| 09.09.2026 | 299,20 | 300,40 | 293,80 | 293,80 | -3,56% | 255,00 |
| 08.09.2026 | 304,25 | 305,80 | 304,25 | 304,65 | -2,98% | 200,00 |
| 07.09.2026 | 308,50 | 314,00 | 308,50 | 314,00 | 6,42% | 94,00 |
| 04.09.2026 | 292,55 | 295,05 | 292,55 | 295,05 | 0,17% | 55,00 |
| 03.09.2026 | 291,50 | 294,55 | 291,50 | 294,55 | 0,86% | 150,00 |
| 02.09.2026 | 286,90 | 292,05 | 286,65 | 292,05 | -1,25% | 133,00 |
| 01.09.2026 | 295,90 | 295,90 | 295,75 | 295,75 | -1,65% | 34,00 |
| 31.08.2026 | 300,70 | 300,70 | 300,70 | 300,70 | -1,46% | - |
| 28.08.2026 | 300,95 | 305,15 | 300,95 | 305,15 | 1,35% | 20,00 |
| 27.08.2026 | 299,70 | 305,00 | 296,15 | 301,10 | 0,40% | 241,00 |
| 26.08.2026 | 297,95 | 299,90 | 297,95 | 299,90 | 0,47% | 33,00 |
| 25.08.2026 | 297,35 | 298,50 | 297,35 | 298,50 | 1,88% | 72,00 |
| 24.08.2026 | 295,15 | 295,15 | 293,00 | 293,00 | 0,00% | 74,00 |
| 21.08.2026 | 291,95 | 295,20 | 291,95 | 293,00 | 3,17% | 80,00 |
| 20.08.2026 | 289,55 | 290,85 | 284,00 | 284,00 | -3,88% | 9,00 |
| 19.08.2026 | 293,85 | 296,30 | 293,85 | 295,45 | 0,20% | 100,00 |
| 18.08.2026 | 305,10 | 305,10 | 294,85 | 294,85 | -9,07% | 25,00 |
| 17.08.2026 | 325,25 | 325,25 | 324,25 | 324,25 | 1,63% | 13,00 |
| 14.08.2026 | 321,20 | 321,20 | 318,85 | 319,05 | -2,03% | 100,00 |
| 13.08.2026 | 325,65 | 325,65 | 325,65 | 325,65 | 1,12% | 3,00 |
| 12.08.2026 | 315,40 | 322,05 | 315,40 | 322,05 | 4,63% | 293,00 |
| 11.08.2026 | 307,80 | 307,80 | 307,80 | 307,80 | -0,69% | - |
| 10.08.2026 | 308,10 | 309,95 | 308,10 | 309,95 | 0,99% | 47,00 |
| 07.08.2026 | 298,95 | 306,90 | 298,95 | 306,90 | 0,07% | 25,00 |
| 06.08.2026 | 302,50 | 306,70 | 300,90 | 306,70 | -4,83% | 101,00 |
| 05.08.2026 | 322,80 | 322,80 | 322,25 | 322,25 | -2,79% | 8,00 |
| 04.08.2026 | 310,80 | 331,50 | 309,50 | 331,50 | 9,26% | 311,00 |
| 03.08.2026 | 302,00 | 306,15 | 302,00 | 303,40 | 6,83% | 70,00 |
| 31.07.2026 | 301,30 | 303,00 | 284,00 | 284,00 | -5,30% | 246,00 |
| 30.07.2026 | 279,70 | 312,00 | 274,40 | 299,90 | 9,37% | 300,00 |
| 29.07.2026 | 267,05 | 279,65 | 267,05 | 274,20 | -6,73% | 208,00 |
| 28.07.2026 | 299,50 | 299,50 | 291,75 | 294,00 | -9,76% | 130,00 |
| 27.07.2026 | 334,95 | 336,25 | 325,80 | 325,80 | -3,32% | 38,00 |
| 24.07.2026 | 332,15 | 340,35 | 332,15 | 337,00 | -5,43% | 141,00 |
| 23.07.2026 | 355,00 | 356,35 | 355,00 | 356,35 | 0,66% | 28,00 |
| 22.07.2026 | 352,40 | 354,00 | 351,10 | 354,00 | -3,95% | 54,00 |
| 21.07.2026 | 355,90 | 368,55 | 355,90 | 368,55 | 1,04% | 39,00 |
| 20.07.2026 | 348,55 | 364,75 | 348,55 | 364,75 | 5,02% | 275,00 |
| 17.07.2026 | 349,00 | 352,00 | 342,55 | 347,30 | -5,77% | 165,00 |
| 16.07.2026 | 372,80 | 375,75 | 367,95 | 368,55 | -3,14% | 139,00 |
| 15.07.2026 | 398,80 | 402,70 | 368,30 | 380,50 | -1,59% | 657,00 |
| 14.07.2026 | 382,20 | 387,00 | 382,20 | 386,65 | 0,56% | 142,00 |
| 13.07.2026 | 384,05 | 384,50 | 384,05 | 384,50 | -3,79% | 20,00 |
| 10.07.2026 | 394,95 | 399,65 | 392,05 | 399,65 | 0,36% | 68,00 |
| 09.07.2026 | 381,70 | 398,20 | 381,70 | 398,20 | 7,45% | 85,00 |
| 08.07.2026 | 364,50 | 371,10 | 347,95 | 370,60 | 2,23% | 359,00 |
| 07.07.2026 | 377,75 | 377,75 | 355,75 | 362,50 | -8,81% | 649,00 |
| 06.07.2026 | 389,85 | 397,50 | 389,85 | 397,50 | 1,02% | 126,00 |
| 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 |