132,479$
-4,53%
Echtzeit-Aktienkurs Tokyo Electron Ltd.
Bid:
Ask:
Aktienkurse zur Tokyo Electron Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 133,32 | 133,33 | 132,31 | 132,52 | -4,50% | - |
| 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% | - |
| 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% | - |