193,667$
2,95%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 186,12 | 189,41 | 185,89 | 188,11 | 1,01% | - |
| 13.10.2025 | 184,56 | 187,29 | 183,49 | 186,23 | -4,07% | - |
| 09.10.2025 | 195,70 | 195,71 | 193,87 | 194,13 | 0,55% | - |
| 08.10.2025 | 192,69 | 193,16 | 192,69 | 193,06 | -2,65% | - |
| 07.10.2025 | 200,91 | 200,96 | 198,31 | 198,31 | -4,48% | - |
| 06.10.2025 | 206,67 | 208,16 | 206,67 | 207,62 | 6,70% | - |
| 03.10.2025 | 194,16 | 195,11 | 194,16 | 194,59 | 2,37% | - |
| 02.10.2025 | 190,76 | 190,81 | 189,26 | 190,07 | 5,36% | - |
| 01.10.2025 | 176,58 | 180,40 | 176,58 | 180,40 | 2,12% | - |
| 30.09.2025 | 175,24 | 176,65 | 175,13 | 176,65 | -1,32% | - |
| 29.09.2025 | 179,35 | 180,02 | 178,45 | 179,02 | -2,30% | - |
| 25.09.2025 | 182,44 | 183,57 | 182,03 | 183,23 | 3,51% | - |
| 24.09.2025 | 184,33 | 184,33 | 177,02 | 177,02 | -1,98% | - |
| 23.09.2025 | 182,00 | 182,26 | 180,57 | 180,60 | -0,73% | - |
| 22.09.2025 | 180,04 | 181,94 | 180,04 | 181,93 | 3,86% | - |
| 18.09.2025 | 174,58 | 176,05 | 174,46 | 175,17 | 5,55% | - |
| 17.09.2025 | 166,08 | 166,32 | 165,42 | 165,96 | 5,75% | - |
| 16.09.2025 | 156,20 | 157,64 | 156,01 | 156,94 | 1,19% | - |
| 15.09.2025 | 154,54 | 155,29 | 154,52 | 155,09 | 5,72% | - |
| 11.09.2025 | 145,94 | 146,84 | 145,94 | 146,70 | 2,34% | - |
| 10.09.2025 | 143,46 | 143,74 | 143,33 | 143,34 | 0,82% | - |
| 09.09.2025 | 141,80 | 142,20 | 141,51 | 142,17 | 4,01% | - |
| 05.09.2025 | 137,69 | 137,71 | 136,52 | 136,70 | 0,51% | - |
| 04.09.2025 | 135,01 | 136,01 | 135,01 | 136,01 | 0,93% | - |
| 03.09.2025 | 134,56 | 134,99 | 134,56 | 134,76 | -1,17% | - |
| 02.09.2025 | 135,96 | 136,35 | 135,86 | 136,35 | -1,18% | - |
| 29.08.2025 | 138,64 | 138,64 | 137,98 | 137,98 | -2,65% | - |
| 28.08.2025 | 141,28 | 141,81 | 141,24 | 141,73 | 2,51% | - |
| 27.08.2025 | 137,20 | 138,26 | 137,19 | 138,26 | 0,89% | - |
| 26.08.2025 | 136,48 | 137,03 | 136,48 | 137,03 | 0,74% | - |
| 25.08.2025 | 136,65 | 136,65 | 136,02 | 136,02 | -1,16% | - |
| 22.08.2025 | 135,74 | 137,69 | 135,69 | 137,62 | -0,02% | - |
| 21.08.2025 | 137,97 | 138,10 | 137,43 | 137,65 | -2,67% | - |
| 20.08.2025 | 141,66 | 141,66 | 140,86 | 141,42 | -1,33% | - |
| 19.08.2025 | 144,23 | 144,34 | 143,32 | 143,33 | 0,22% | - |
| 18.08.2025 | 143,27 | 143,40 | 142,94 | 143,02 | -2,04% | - |
| 15.08.2025 | 146,86 | 146,86 | 146,00 | 146,00 | 1,29% | - |
| 14.08.2025 | 143,98 | 144,50 | 143,85 | 144,14 | -1,46% | - |
| 13.08.2025 | 146,57 | 146,75 | 146,24 | 146,28 | -1,41% | - |
| 12.08.2025 | 146,94 | 148,55 | 146,92 | 148,37 | 3,29% | - |
| 11.08.2025 | 144,25 | 144,34 | 143,64 | 143,64 | -1,97% | - |
| 08.08.2025 | 145,15 | 146,78 | 145,15 | 146,52 | 2,59% | - |
| 07.08.2025 | 143,95 | 143,97 | 142,55 | 142,82 | -2,37% | - |
| 06.08.2025 | 145,20 | 146,38 | 144,99 | 146,30 | -3,46% | - |
| 05.08.2025 | 152,07 | 152,09 | 151,11 | 151,55 | -1,87% | - |
| 04.08.2025 | 153,08 | 154,43 | 153,08 | 154,43 | 4,99% | - |
| 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% | - |