176,347$
0,79%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 173,52 | 174,96 | 173,29 | 174,96 | 1,39% | - |
| 17.01.2025 | 172,25 | 172,92 | 172,21 | 172,55 | 1,23% | - |
| 16.01.2025 | 171,52 | 171,54 | 170,27 | 170,45 | 3,03% | - |
| 15.01.2025 | 164,90 | 165,51 | 164,48 | 165,44 | 0,07% | - |
| 14.01.2025 | 165,14 | 165,84 | 164,50 | 165,32 | -0,91% | - |
| 13.01.2025 | 169,99 | 170,20 | 165,64 | 166,83 | -1,30% | - |
| 10.01.2025 | 170,23 | 170,26 | 168,48 | 169,03 | -2,44% | - |
| 08.01.2025 | 172,74 | 173,41 | 172,54 | 173,26 | 2,36% | - |
| 07.01.2025 | 174,30 | 174,30 | 169,24 | 169,27 | 7,74% | - |
| 06.01.2025 | 156,06 | 157,12 | 156,06 | 157,12 | 2,91% | - |
| 03.01.2025 | 151,11 | 152,79 | 151,11 | 152,68 | 1,20% | - |
| 02.01.2025 | 150,98 | 152,08 | 150,18 | 150,88 | -1,65% | - |
| 27.12.2024 | 153,38 | 153,78 | 151,98 | 153,40 | 1,75% | - |
| 23.12.2024 | 149,66 | 150,76 | 149,23 | 150,76 | 0,10% | - |
| 20.12.2024 | 148,26 | 151,41 | 148,26 | 150,60 | 0,22% | - |
| 19.12.2024 | 151,31 | 151,31 | 150,28 | 150,28 | -0,51% | - |
| 18.12.2024 | 156,30 | 156,67 | 151,05 | 151,05 | -2,26% | - |
| 17.12.2024 | 154,94 | 155,24 | 154,53 | 154,55 | 0,01% | - |
| 16.12.2024 | 154,07 | 154,85 | 154,07 | 154,54 | -1,03% | - |
| 13.12.2024 | 156,63 | 156,75 | 155,49 | 156,15 | -2,76% | - |
| 12.12.2024 | 160,47 | 160,80 | 160,47 | 160,58 | -2,12% | - |
| 11.12.2024 | 163,43 | 165,10 | 163,40 | 164,06 | 1,45% | - |
| 10.12.2024 | 162,67 | 162,67 | 161,72 | 161,72 | 3,07% | - |
| 09.12.2024 | 159,15 | 159,24 | 156,90 | 156,90 | -2,22% | - |
| 06.12.2024 | 160,42 | 160,78 | 160,33 | 160,46 | -1,28% | - |
| 05.12.2024 | 164,53 | 164,59 | 162,55 | 162,55 | -1,89% | - |
| 04.12.2024 | 166,03 | 166,05 | 165,37 | 165,67 | 0,49% | - |
| 03.12.2024 | 163,91 | 165,03 | 163,69 | 164,86 | 3,87% | - |
| 02.12.2024 | 157,68 | 158,88 | 157,66 | 158,71 | 1,95% | - |
| 29.11.2024 | 154,20 | 155,73 | 154,20 | 155,68 | 7,31% | - |
| 27.11.2024 | 146,23 | 146,33 | 144,92 | 145,08 | -1,32% | - |
| 26.11.2024 | 147,39 | 147,39 | 146,55 | 147,02 | -1,91% | - |
| 25.11.2024 | 150,10 | 150,23 | 149,15 | 149,88 | 4,95% | - |
| 22.11.2024 | 142,07 | 143,09 | 142,07 | 142,81 | 0,72% | - |
| 21.11.2024 | 141,45 | 142,34 | 140,67 | 141,79 | 1,37% | - |
| 20.11.2024 | 139,91 | 139,91 | 138,62 | 139,87 | -3,30% | - |
| 19.11.2024 | 142,15 | 144,98 | 141,67 | 144,65 | 1,89% | - |
| 18.11.2024 | 141,19 | 142,62 | 141,19 | 141,96 | -0,39% | - |
| 15.11.2024 | 142,39 | 144,64 | 141,40 | 142,52 | -0,46% | - |
| 14.11.2024 | 142,93 | 143,43 | 142,92 | 143,17 | -3,07% | - |
| 13.11.2024 | 147,53 | 147,87 | 146,38 | 147,70 | -4,42% | - |
| 12.11.2024 | 156,14 | 156,17 | 153,17 | 154,53 | 1,58% | - |
| 11.11.2024 | 152,44 | 152,53 | 151,78 | 152,13 | 1,28% | - |
| 08.11.2024 | 150,18 | 150,42 | 150,06 | 150,20 | -1,03% | - |
| 07.11.2024 | 149,57 | 151,76 | 149,57 | 151,76 | -0,92% | - |
| 06.11.2024 | 153,87 | 154,54 | 152,12 | 153,16 | -1,02% | - |
| 05.11.2024 | 152,04 | 155,21 | 152,04 | 154,75 | 2,96% | - |
| 04.11.2024 | 149,77 | 151,86 | 149,77 | 150,30 | -0,04% | - |
| 01.11.2024 | 149,51 | 151,19 | 149,51 | 150,35 | 0,41% | - |
| 31.10.2024 | 151,48 | 151,48 | 148,78 | 149,74 | -4,69% | - |
| 30.10.2024 | 157,55 | 158,18 | 157,11 | 157,11 | -0,54% | - |
| 29.10.2024 | 156,81 | 158,19 | 156,27 | 157,96 | 1,33% | - |
| 28.10.2024 | 155,73 | 156,16 | 155,64 | 155,89 | 1,65% | - |
| 25.10.2024 | 154,33 | 154,84 | 153,26 | 153,36 | 0,92% | - |
| 24.10.2024 | 151,38 | 151,98 | 151,00 | 151,97 | 2,84% | - |
| 23.10.2024 | 147,82 | 148,22 | 147,16 | 147,77 | -2,84% | - |
| 22.10.2024 | 151,90 | 152,31 | 151,50 | 152,09 | -3,38% | - |
| 21.10.2024 | 158,33 | 158,34 | 157,05 | 157,41 | -0,47% | - |
| 18.10.2024 | 158,07 | 158,18 | 157,72 | 158,16 | -0,25% | - |
| 17.10.2024 | 159,66 | 159,66 | 158,55 | 158,55 | -2,85% | - |
| 16.10.2024 | 162,99 | 163,25 | 162,42 | 163,20 | -2,30% | - |
| 15.10.2024 | 178,57 | 178,57 | 167,04 | 167,04 | -4,74% | - |
| 14.10.2024 | 172,23 | 175,43 | 172,23 | 175,35 | 0,82% | - |
| 11.10.2024 | 172,44 | 173,98 | 172,44 | 173,92 | 1,78% | - |
| 10.10.2024 | 169,25 | 170,87 | 168,91 | 170,87 | -2,40% | - |
| 09.10.2024 | 172,99 | 175,19 | 172,99 | 175,07 | 0,27% | - |
| 08.10.2024 | 174,08 | 174,99 | 174,08 | 174,59 | 2,41% | - |
| 07.10.2024 | 170,03 | 172,30 | 169,97 | 170,48 | -3,25% | - |
| 04.10.2024 | 175,52 | 176,22 | 175,00 | 176,22 | -0,06% | - |
| 03.10.2024 | 174,35 | 176,83 | 174,35 | 176,32 | -0,30% | - |
| 02.10.2024 | 175,20 | 176,95 | 174,51 | 176,85 | -0,12% | - |
| 01.10.2024 | 180,12 | 180,12 | 175,07 | 177,07 | 0,06% | - |
| 30.09.2024 | 178,12 | 178,12 | 176,26 | 176,96 | -0,33% | - |
| 27.09.2024 | 179,94 | 180,49 | 176,95 | 177,55 | -3,94% | - |
| 26.09.2024 | 179,68 | 184,83 | 178,36 | 184,83 | 10,29% | - |
| 25.09.2024 | 167,79 | 169,03 | 167,28 | 167,58 | -0,96% | - |
| 24.09.2024 | 167,70 | 169,22 | 166,50 | 169,21 | -0,65% | - |
| 23.09.2024 | 169,63 | 170,81 | 169,63 | 170,32 | 0,60% | - |
| 20.09.2024 | 172,88 | 172,88 | 169,31 | 169,31 | 1,40% | - |
| 19.09.2024 | 164,89 | 167,93 | 164,06 | 166,98 | 4,93% | - |
| 18.09.2024 | 159,20 | 160,16 | 158,20 | 159,13 | -0,46% | - |
| 17.09.2024 | 160,91 | 161,23 | 159,35 | 159,86 | -4,18% | - |
| 16.09.2024 | 167,50 | 167,51 | 165,94 | 166,83 | -0,58% | - |
| 13.09.2024 | 168,28 | 168,33 | 167,81 | 167,81 | 1,12% | - |
| 12.09.2024 | 163,61 | 165,96 | 161,63 | 165,96 | 2,10% | - |
| 11.09.2024 | 156,00 | 162,54 | 156,00 | 162,54 | 3,80% | - |
| 10.09.2024 | 155,80 | 156,59 | 155,80 | 156,59 | 4,42% | - |
| 09.09.2024 | 149,84 | 150,04 | 149,83 | 149,96 | 1,84% | - |
| 06.09.2024 | 153,98 | 154,17 | 147,26 | 147,26 | -6,66% | - |
| 05.09.2024 | 156,40 | 159,39 | 156,29 | 157,76 | -1,08% | - |
| 04.09.2024 | 158,27 | 159,48 | 158,27 | 159,48 | -3,72% | - |
| 03.09.2024 | 173,26 | 173,43 | 165,64 | 165,64 | -6,22% | - |
| 30.08.2024 | 177,33 | 177,37 | 176,62 | 176,63 | 0,45% | - |
| 29.08.2024 | 177,35 | 181,15 | 175,64 | 175,84 | -2,68% | - |
| 28.08.2024 | 180,43 | 180,91 | 180,40 | 180,67 | -0,20% | - |
| 27.08.2024 | 181,49 | 181,90 | 181,03 | 181,03 | -0,92% | - |
| 26.08.2024 | 183,37 | 183,37 | 182,71 | 182,71 | -2,99% | - |
| 23.08.2024 | 185,81 | 188,33 | 185,60 | 188,33 | -0,61% | - |
| 22.08.2024 | 189,93 | 189,93 | 189,39 | 189,50 | -2,37% | - |
| 21.08.2024 | 193,16 | 194,22 | 192,80 | 194,11 | -0,80% | - |