147,169$
-8,33%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 147,64 | 147,64 | 146,36 | 147,10 | -8,37% | - |
| 31.07.2025 | 163,16 | 163,97 | 157,39 | 160,54 | -11,95% | - |
| 30.07.2025 | 183,82 | 183,82 | 182,23 | 182,32 | 0,34% | - |
| 29.07.2025 | 182,83 | 182,83 | 181,66 | 181,69 | -0,35% | - |
| 28.07.2025 | 183,30 | 183,30 | 182,08 | 182,34 | -3,50% | - |
| 25.07.2025 | 188,73 | 188,97 | 188,55 | 188,96 | -0,31% | - |
| 24.07.2025 | 189,35 | 190,15 | 189,35 | 189,55 | -2,30% | - |
| 23.07.2025 | 192,83 | 194,41 | 192,66 | 194,02 | 4,08% | - |
| 22.07.2025 | 186,54 | 186,54 | 185,97 | 186,41 | -1,14% | - |
| 21.07.2025 | 187,36 | 189,35 | 187,36 | 188,57 | 1,53% | - |
| 18.07.2025 | 186,94 | 186,94 | 185,55 | 185,72 | -1,32% | - |
| 17.07.2025 | 186,78 | 188,38 | 186,78 | 188,20 | 0,36% | - |
| 16.07.2025 | 186,02 | 187,52 | 185,54 | 187,52 | 2,02% | - |
| 15.07.2025 | 185,58 | 185,58 | 183,79 | 183,82 | 2,18% | - |
| 14.07.2025 | 179,18 | 180,02 | 179,14 | 179,90 | -1,48% | - |
| 11.07.2025 | 182,59 | 182,64 | 182,29 | 182,60 | -0,71% | - |
| 10.07.2025 | 182,99 | 183,95 | 182,99 | 183,91 | -1,33% | - |
| 09.07.2025 | 186,14 | 186,38 | 185,30 | 186,38 | -0,89% | - |
| 08.07.2025 | 187,37 | 188,10 | 187,36 | 188,06 | 1,72% | - |
| 07.07.2025 | 186,59 | 186,59 | 184,66 | 184,88 | -1,33% | - |
| 03.07.2025 | 187,19 | 187,44 | 187,16 | 187,37 | 1,47% | - |
| 02.07.2025 | 183,96 | 184,77 | 183,94 | 184,66 | -0,77% | - |
| 01.07.2025 | 186,74 | 187,10 | 186,09 | 186,09 | -1,77% | - |
| 30.06.2025 | 190,63 | 190,87 | 189,29 | 189,44 | -1,49% | - |
| 27.06.2025 | 191,46 | 193,66 | 191,46 | 192,31 | 4,41% | - |
| 26.06.2025 | 182,87 | 184,19 | 182,87 | 184,19 | 5,52% | - |
| 25.06.2025 | 174,25 | 174,56 | 174,21 | 174,55 | 2,66% | - |
| 24.06.2025 | 169,07 | 170,05 | 169,01 | 170,03 | 3,99% | - |
| 23.06.2025 | 161,61 | 163,50 | 161,61 | 163,50 | -0,37% | - |
| 20.06.2025 | 165,59 | 165,61 | 164,00 | 164,10 | -3,43% | - |
| 18.06.2025 | 170,76 | 170,80 | 169,93 | 169,93 | 0,82% | - |
| 17.06.2025 | 169,68 | 170,00 | 168,53 | 168,54 | 0,79% | - |
| 16.06.2025 | 166,79 | 168,24 | 166,79 | 167,22 | 0,85% | - |
| 13.06.2025 | 166,22 | 167,03 | 165,80 | 165,80 | -4,72% | - |
| 12.06.2025 | 174,13 | 174,40 | 173,84 | 174,01 | 1,65% | - |
| 11.06.2025 | 172,69 | 172,69 | 171,19 | 171,19 | 4,02% | - |
| 10.06.2025 | 164,08 | 164,58 | 163,89 | 164,58 | -0,50% | - |
| 09.06.2025 | 164,56 | 165,62 | 164,56 | 165,41 | 0,37% | - |
| 06.06.2025 | 164,13 | 164,81 | 163,93 | 164,81 | 1,77% | - |
| 05.06.2025 | 163,02 | 163,11 | 161,88 | 161,94 | 3,59% | - |
| 04.06.2025 | 156,05 | 156,48 | 155,60 | 156,34 | -0,59% | - |
| 03.06.2025 | 156,72 | 157,33 | 156,69 | 157,26 | -1,82% | - |
| 02.06.2025 | 158,00 | 160,17 | 157,91 | 160,17 | -2,12% | - |
| 29.05.2025 | 165,18 | 165,18 | 162,86 | 163,64 | 2,01% | - |
| 28.05.2025 | 160,99 | 161,04 | 160,42 | 160,42 | -2,55% | - |
| 27.05.2025 | 163,15 | 164,82 | 162,98 | 164,61 | 4,25% | - |
| 23.05.2025 | 156,05 | 158,01 | 156,05 | 157,89 | -0,26% | - |
| 22.05.2025 | 157,05 | 158,56 | 156,92 | 158,31 | -0,67% | - |
| 21.05.2025 | 161,13 | 161,68 | 159,24 | 159,37 | -1,54% | - |
| 20.05.2025 | 161,49 | 161,90 | 161,47 | 161,87 | 1,59% | - |
| 19.05.2025 | 158,51 | 159,49 | 158,51 | 159,33 | -1,84% | - |
| 16.05.2025 | 161,82 | 162,31 | 161,71 | 162,31 | -1,40% | - |
| 15.05.2025 | 164,84 | 164,84 | 164,36 | 164,62 | 1,45% | - |
| 14.05.2025 | 164,80 | 164,80 | 162,25 | 162,27 | -0,72% | - |
| 13.05.2025 | 162,37 | 163,63 | 162,37 | 163,44 | 2,48% | - |
| 12.05.2025 | 159,23 | 159,87 | 159,20 | 159,48 | 3,23% | - |
| 09.05.2025 | 155,45 | 155,45 | 154,03 | 154,49 | -1,07% | - |
| 08.05.2025 | 156,27 | 157,09 | 155,63 | 156,16 | 2,38% | - |
| 07.05.2025 | 151,96 | 152,53 | 151,92 | 152,53 | 3,11% | - |
| 06.05.2025 | 148,10 | 148,42 | 147,63 | 147,93 | -1,78% | - |
| 05.05.2025 | 150,67 | 150,78 | 150,55 | 150,61 | 2,45% | - |
| 02.05.2025 | 146,29 | 147,01 | 146,27 | 147,01 | -2,07% | - |
| 30.04.2025 | 148,54 | 150,13 | 148,27 | 150,12 | 0,05% | - |
| 29.04.2025 | 149,21 | 150,16 | 149,21 | 150,04 | 0,51% | - |
| 28.04.2025 | 148,54 | 149,28 | 148,27 | 149,28 | 0,36% | - |
| 25.04.2025 | 147,95 | 148,74 | 147,89 | 148,74 | 2,83% | - |
| 24.04.2025 | 142,89 | 144,65 | 142,81 | 144,65 | 4,29% | - |
| 23.04.2025 | 139,69 | 139,70 | 138,56 | 138,69 | -0,45% | - |
| 22.04.2025 | 137,88 | 139,33 | 137,88 | 139,33 | -0,52% | - |
| 17.04.2025 | 139,64 | 140,58 | 139,64 | 140,06 | 1,54% | - |
| 16.04.2025 | 138,84 | 139,15 | 137,45 | 137,93 | -2,08% | - |
| 15.04.2025 | 139,71 | 141,23 | 139,71 | 140,87 | -0,26% | - |
| 14.04.2025 | 141,13 | 141,23 | 141,13 | 141,23 | 3,00% | - |
| 11.04.2025 | 135,46 | 137,14 | 134,87 | 137,11 | 5,70% | - |
| 10.04.2025 | 131,36 | 131,36 | 127,89 | 129,72 | -4,02% | - |
| 09.04.2025 | 122,05 | 136,24 | 121,91 | 135,14 | 7,72% | - |
| 08.04.2025 | 128,63 | 131,19 | 124,51 | 125,46 | 4,06% | - |
| 07.04.2025 | 117,73 | 123,94 | 117,64 | 120,56 | -1,63% | - |
| 04.04.2025 | 125,93 | 125,93 | 121,93 | 122,56 | -6,86% | - |
| 03.04.2025 | 133,32 | 133,33 | 131,58 | 131,58 | -5,17% | - |
| 02.04.2025 | 137,00 | 139,04 | 137,00 | 138,76 | 2,38% | - |
| 01.04.2025 | 134,52 | 135,95 | 134,33 | 135,54 | 0,05% | - |
| 31.03.2025 | 134,71 | 135,47 | 134,39 | 135,47 | -2,94% | - |
| 28.03.2025 | 141,75 | 141,81 | 139,44 | 139,58 | -5,47% | - |
| 27.03.2025 | 147,78 | 147,85 | 147,56 | 147,65 | -0,69% | - |
| 26.03.2025 | 150,25 | 150,25 | 148,63 | 148,68 | -0,86% | - |
| 25.03.2025 | 149,14 | 149,97 | 148,90 | 149,97 | 0,46% | - |
| 24.03.2025 | 148,61 | 149,28 | 148,32 | 149,28 | 0,07% | - |
| 21.03.2025 | 148,54 | 149,24 | 148,46 | 149,18 | 0,50% | - |
| 20.03.2025 | 147,72 | 148,48 | 147,69 | 148,43 | -0,91% | - |
| 19.03.2025 | 148,16 | 149,91 | 148,16 | 149,79 | 0,41% | - |
| 18.03.2025 | 148,77 | 149,27 | 148,29 | 149,18 | -0,77% | - |
| 17.03.2025 | 148,50 | 150,44 | 148,50 | 150,34 | 2,00% | - |
| 14.03.2025 | 146,32 | 147,47 | 146,32 | 147,40 | 2,51% | - |
| 13.03.2025 | 143,99 | 144,23 | 143,36 | 143,79 | -0,54% | - |
| 12.03.2025 | 144,64 | 145,35 | 143,86 | 144,58 | 0,80% | - |
| 11.03.2025 | 143,82 | 143,82 | 141,76 | 143,43 | 0,11% | - |
| 10.03.2025 | 144,41 | 144,43 | 141,63 | 143,27 | -0,70% | - |
| 07.03.2025 | 142,36 | 144,28 | 141,64 | 144,28 | 0,18% | - |
| 06.03.2025 | 144,93 | 145,60 | 143,93 | 144,03 | -3,90% | - |