164,866$
1,80%
Echtzeit-Aktienkurs TOKYO ELECTRON LTD
Bid:
Ask:
Aktienkurse zur TOKYO ELECTRON LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.03.2025 | 147,47 | 149,91 | 147,44 | 149,87 | 0,04% | - |
| 04.03.2025 | 148,25 | 150,91 | 146,86 | 149,81 | 1,80% | - |
| 03.03.2025 | 150,28 | 150,28 | 147,12 | 147,16 | -0,21% | - |
| 28.02.2025 | 146,89 | 147,91 | 146,75 | 147,46 | -2,83% | - |
| 27.02.2025 | 154,71 | 154,71 | 151,76 | 151,76 | -1,23% | - |
| 26.02.2025 | 153,65 | 155,07 | 153,58 | 153,66 | -4,76% | - |
| 25.02.2025 | 161,96 | 161,96 | 160,51 | 161,33 | -3,97% | - |
| 24.02.2025 | 169,69 | 169,69 | 168,01 | 168,01 | 0,36% | - |
| 21.02.2025 | 169,13 | 169,13 | 167,20 | 167,41 | -0,29% | - |
| 20.02.2025 | 168,24 | 168,24 | 167,34 | 167,89 | -1,53% | - |
| 19.02.2025 | 169,94 | 170,50 | 169,77 | 170,50 | 3,28% | - |
| 18.02.2025 | 165,38 | 165,39 | 164,86 | 165,09 | 0,80% | - |
| 17.02.2025 | 163,72 | 163,81 | 163,65 | 163,77 | 0,46% | - |
| 14.02.2025 | 163,37 | 163,46 | 162,65 | 163,02 | -1,72% | - |
| 13.02.2025 | 164,53 | 165,87 | 164,53 | 165,87 | -0,70% | - |
| 12.02.2025 | 165,18 | 167,16 | 165,18 | 167,04 | -1,39% | - |
| 11.02.2025 | 168,41 | 169,47 | 168,41 | 169,38 | 0,12% | - |
| 10.02.2025 | 169,03 | 169,42 | 169,03 | 169,19 | 1,49% | - |
| 07.02.2025 | 168,79 | 168,96 | 166,61 | 166,70 | -4,74% | - |
| 06.02.2025 | 174,80 | 175,42 | 174,80 | 174,99 | 2,12% | - |
| 05.02.2025 | 170,44 | 171,38 | 170,18 | 171,36 | 0,64% | - |
| 04.02.2025 | 168,21 | 170,26 | 168,21 | 170,26 | 0,79% | - |
| 03.02.2025 | 167,45 | 169,96 | 167,22 | 168,92 | 0,28% | - |
| 31.01.2025 | 169,32 | 170,51 | 168,40 | 168,44 | 2,12% | - |
| 30.01.2025 | 164,22 | 165,51 | 164,01 | 164,95 | 3,18% | - |
| 29.01.2025 | 160,33 | 160,33 | 159,52 | 159,87 | 0,75% | - |
| 28.01.2025 | 157,43 | 158,68 | 156,94 | 158,68 | -1,56% | - |
| 27.01.2025 | 161,34 | 161,80 | 160,91 | 161,20 | -9,37% | - |
| 24.01.2025 | 175,80 | 178,54 | 175,80 | 177,87 | 1,33% | - |
| 23.01.2025 | 174,39 | 175,53 | 174,34 | 175,53 | -0,66% | - |
| 22.01.2025 | 176,91 | 177,10 | 176,70 | 176,70 | 1,00% | - |
| 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% | - |