278,026$
-0,30%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 273,61 | 277,12 | 273,59 | 276,91 | -0,70% | - |
| 27.02.2026 | 278,21 | 279,74 | 277,17 | 278,85 | -1,77% | - |
| 26.02.2026 | 291,96 | 291,96 | 281,67 | 283,89 | -6,94% | - |
| 25.02.2026 | 299,59 | 305,05 | 299,59 | 305,05 | 5,78% | - |
| 24.02.2026 | 285,71 | 288,74 | 284,92 | 288,37 | 0,90% | - |
| 23.02.2026 | 290,09 | 290,77 | 284,40 | 285,80 | 0,31% | - |
| 20.02.2026 | 284,83 | 285,34 | 284,56 | 284,92 | 0,18% | - |
| 19.02.2026 | 283,85 | 284,77 | 283,43 | 284,42 | -0,35% | - |
| 18.02.2026 | 283,66 | 287,57 | 283,56 | 285,41 | 2,67% | - |
| 17.02.2026 | 273,62 | 278,05 | 272,61 | 277,98 | 1,00% | - |
| 13.02.2026 | 275,23 | 276,70 | 273,47 | 275,23 | 4,76% | - |
| 12.02.2026 | 266,16 | 266,19 | 260,73 | 262,74 | -5,24% | - |
| 11.02.2026 | 269,94 | 277,58 | 269,91 | 277,26 | 3,08% | - |
| 10.02.2026 | 268,67 | 270,48 | 267,74 | 268,98 | 0,98% | - |
| 09.02.2026 | 259,09 | 266,65 | 258,91 | 266,38 | 2,27% | - |
| 06.02.2026 | 264,74 | 266,32 | 259,16 | 260,48 | 2,93% | - |
| 05.02.2026 | 254,49 | 255,66 | 247,23 | 253,07 | 1,14% | - |
| 04.02.2026 | 262,17 | 263,99 | 244,46 | 250,23 | -4,84% | - |
| 03.02.2026 | 265,05 | 265,38 | 258,17 | 262,94 | -0,13% | - |
| 02.02.2026 | 258,93 | 263,35 | 258,93 | 263,29 | -1,18% | - |
| 30.01.2026 | 268,36 | 268,76 | 266,03 | 266,43 | -2,03% | - |
| 29.01.2026 | 271,83 | 271,96 | 262,43 | 271,95 | -3,94% | - |
| 28.01.2026 | 289,10 | 289,56 | 278,47 | 283,09 | 1,83% | - |
| 27.01.2026 | 272,81 | 278,58 | 272,03 | 278,00 | 5,06% | - |
| 26.01.2026 | 265,29 | 266,41 | 264,59 | 264,60 | -0,34% | - |
| 23.01.2026 | 261,81 | 265,63 | 258,29 | 265,50 | -1,48% | - |
| 22.01.2026 | 267,94 | 270,75 | 267,94 | 269,48 | 1,75% | - |
| 21.01.2026 | 259,54 | 265,64 | 259,54 | 264,84 | 3,55% | - |
| 20.01.2026 | 255,76 | 256,73 | 254,76 | 255,76 | -3,48% | - |
| 19.01.2026 | 265,54 | 265,69 | 264,94 | 264,98 | 0,38% | - |
| 16.01.2026 | 263,60 | 266,16 | 262,53 | 263,96 | -4,14% | - |
| 15.01.2026 | 273,03 | 276,74 | 273,03 | 275,35 | 5,71% | - |
| 14.01.2026 | 263,44 | 264,63 | 253,15 | 260,48 | 1,96% | - |
| 13.01.2026 | 256,96 | 259,60 | 255,26 | 255,48 | 0,23% | - |
| 12.01.2026 | 253,99 | 255,28 | 252,90 | 254,89 | 0,20% | - |
| 09.01.2026 | 245,38 | 255,57 | 245,33 | 254,39 | 8,06% | - |
| 08.01.2026 | 235,79 | 236,12 | 232,76 | 235,42 | -2,85% | - |
| 07.01.2026 | 242,59 | 243,33 | 241,30 | 242,33 | 2,53% | - |
| 06.01.2026 | 236,56 | 237,01 | 236,00 | 236,35 | -0,13% | - |
| 05.01.2026 | 234,17 | 236,99 | 234,03 | 236,65 | 4,75% | - |
| 02.01.2026 | 222,70 | 227,82 | 222,48 | 225,91 | 3,80% | - |
| 29.12.2025 | 217,45 | 217,97 | 217,14 | 217,65 | 2,87% | - |
| 23.12.2025 | 211,68 | 211,89 | 210,96 | 211,58 | 0,45% | - |
| 22.12.2025 | 210,31 | 210,69 | 210,13 | 210,64 | 4,01% | - |
| 19.12.2025 | 201,18 | 202,52 | 201,18 | 202,52 | 3,01% | - |
| 18.12.2025 | 197,21 | 197,53 | 196,07 | 196,60 | -0,20% | - |
| 17.12.2025 | 201,28 | 201,28 | 196,98 | 196,99 | -2,03% | - |
| 16.12.2025 | 200,83 | 201,58 | 200,15 | 201,07 | 0,69% | - |
| 15.12.2025 | 201,37 | 201,37 | 199,32 | 199,69 | -5,04% | - |
| 11.12.2025 | 213,34 | 213,67 | 210,11 | 210,29 | -1,79% | - |
| 10.12.2025 | 211,19 | 214,12 | 210,35 | 214,12 | -0,43% | - |
| 09.12.2025 | 215,34 | 216,03 | 215,02 | 215,05 | 2,27% | - |
| 08.12.2025 | 211,81 | 211,81 | 210,10 | 210,27 | -1,65% | - |
| 05.12.2025 | 213,73 | 214,56 | 213,14 | 213,79 | 0,01% | - |
| 04.12.2025 | 216,14 | 216,14 | 213,61 | 213,77 | 1,36% | - |
| 03.12.2025 | 207,57 | 210,90 | 207,57 | 210,90 | 4,36% | - |
| 02.12.2025 | 202,33 | 202,54 | 201,11 | 202,08 | -1,07% | - |
| 01.12.2025 | 203,79 | 205,19 | 202,36 | 204,28 | 0,72% | - |
| 26.11.2025 | 199,34 | 202,90 | 199,34 | 202,82 | 0,36% | - |
| 25.11.2025 | 199,91 | 202,10 | 198,51 | 202,10 | 2,10% | - |
| 24.11.2025 | 192,41 | 197,95 | 192,41 | 197,95 | 1,72% | - |
| 21.11.2025 | 191,06 | 194,86 | 189,82 | 194,59 | -2,61% | - |
| 20.11.2025 | 207,02 | 207,53 | 199,78 | 199,80 | -1,11% | - |
| 19.11.2025 | 201,60 | 203,18 | 200,81 | 202,05 | -0,78% | - |
| 18.11.2025 | 202,98 | 204,33 | 201,62 | 203,64 | -3,73% | - |
| 17.11.2025 | 214,82 | 216,24 | 210,96 | 211,53 | 2,99% | - |
| 14.11.2025 | 201,15 | 205,39 | 201,15 | 205,39 | -3,39% | - |
| 13.11.2025 | 216,19 | 216,19 | 212,49 | 212,59 | -3,49% | - |
| 12.11.2025 | 217,54 | 221,83 | 217,52 | 220,28 | -1,43% | - |
| 11.11.2025 | 222,52 | 223,64 | 221,99 | 223,47 | 0,00% | - |
| 10.11.2025 | 221,96 | 223,47 | 221,14 | 223,47 | 3,76% | - |
| 06.11.2025 | 216,63 | 216,63 | 213,30 | 215,37 | -3,92% | - |
| 05.11.2025 | 220,88 | 224,15 | 220,83 | 224,15 | 0,21% | - |
| 04.11.2025 | 224,28 | 225,54 | 223,69 | 223,69 | 2,13% | - |
| 03.11.2025 | 221,94 | 221,99 | 217,94 | 219,02 | 2,03% | - |
| 30.10.2025 | 215,21 | 215,99 | 214,66 | 214,66 | 2,15% | - |
| 29.10.2025 | 212,78 | 212,86 | 209,92 | 210,14 | 0,52% | - |
| 28.10.2025 | 207,69 | 209,08 | 207,64 | 209,05 | 4,70% | - |
| 27.10.2025 | 199,67 | 199,67 | 199,28 | 199,67 | 1,68% | - |
| 23.10.2025 | 194,53 | 196,51 | 194,53 | 196,38 | -0,90% | - |
| 22.10.2025 | 201,04 | 201,43 | 194,48 | 198,16 | -2,44% | - |
| 21.10.2025 | 203,51 | 203,76 | 202,94 | 203,12 | -3,55% | - |
| 20.10.2025 | 209,71 | 211,01 | 209,71 | 210,58 | 5,80% | - |
| 16.10.2025 | 201,18 | 201,18 | 198,63 | 199,04 | 2,88% | - |
| 15.10.2025 | 194,04 | 194,64 | 192,51 | 193,47 | 2,85% | - |
| 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% | - |